Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Studio City Intl Holdings Ltd ADR (NY: MSC )

6.410 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 25, 2024 6.410 6.410 6.410 6.410 544 +0.01(+0.16%)
Jun 24, 2024 6.400 6.400 6.400 6.400 544 -0.58(-8.31%)
Jun 21, 2024 6.320 6.980 6.320 6.980 3,377 +0.73(+11.68%)
Jun 20, 2024 6.680 6.780 6.250 6.250 15,762 -0.53(-7.82%)
Jun 18, 2024 6.550 7.130 6.550 6.780 1,670 -0.47(-6.48%)
Jun 17, 2024 7.100 7.250 6.530 7.250 1,645 -0.00(-0.00%)
Jun 13, 2024 7.250 1,849 +0.25(+3.57%)
Jun 12, 2024 6.500 7.000 6.500 7.000 2,993 +0.61(+9.47%)
Jun 11, 2024 6.450 6.570 6.395 6.395 1,462 -0.58(-8.25%)
Jun 10, 2024 6.900 7.440 6.900 6.970 729 -0.59(-7.80%)
Jun 06, 2024 7.560 152 +0.45(+6.33%)
Jun 05, 2024 6.180 7.470 6.180 7.110 4,455 +0.94(+15.24%)
Jun 04, 2024 7.500 7.730 6.010 6.170 12,103 -0.83(-11.86%)
Jun 03, 2024 7.750 7.750 7.000 7.000 6,130 -0.75(-9.68%)
May 31, 2024 7.703 7.760 7.703 7.750 3,352 +0.00(+0.00%)
May 30, 2024 7.570 7.760 7.550 7.750 2,151 +0.22(+2.92%)
May 29, 2024 8.050 8.050 7.500 7.530 784 -0.36(-4.62%)
May 28, 2024 8.020 8.030 7.895 7.895 2,858 -0.12(-1.56%)
May 24, 2024 8.020 8.020 8.020 8.020 238 +0.01(+0.12%)
May 23, 2024 7.550 8.064 7.550 8.010 1,603 +0.01(+0.13%)
May 22, 2024 7.530 8.000 7.530 8.000 3,676 +0.00(+0.00%)
May 21, 2024 7.775 8.000 7.520 8.000 1,480 -0.05(-0.62%)
May 20, 2024 7.660 8.050 7.520 8.050 3,426 +0.23(+2.94%)
May 17, 2024 7.760 8.000 7.210 7.820 6,533 -0.18(-2.25%)
May 16, 2024 7.490 8.000 7.490 8.000 560 +0.37(+4.92%)
May 14, 2024 7.625 261 -0.18(-2.37%)
May 13, 2024 8.100 8.100 7.650 7.810 2,848 +0.39(+5.26%)
May 10, 2024 7.930 7.970 7.420 7.420 1,080 -0.58(-7.25%)
May 09, 2024 7.700 8.000 7.700 8.000 3,253 +0.60(+8.11%)
May 08, 2024 7.620 8.000 7.370 7.400 4,466 -0.50(-6.33%)
May 07, 2024 7.200 7.950 7.200 7.900 3,388 +0.33(+4.29%)
May 06, 2024 8.050 8.050 7.103 7.575 6,085 -0.43(-5.31%)
May 03, 2024 7.850 8.000 7.615 8.000 5,168 +0.42(+5.54%)
May 02, 2024 7.680 7.685 7.580 7.580 948 -0.00(-0.02%)
May 01, 2024 7.582 7.582 7.582 7.582 134 +0.14(+1.90%)
Apr 30, 2024 7.750 7.750 7.436 7.440 3,496 -0.31(-4.00%)
Apr 29, 2024 7.000 7.750 7.000 7.750 10,882 +0.63(+8.92%)
Apr 26, 2024 7.000 7.295 7.000 7.115 933 +0.12(+1.64%)
Apr 25, 2024 7.000 7.541 7.000 7.000 2,930 -0.23(-3.18%)
Apr 23, 2024 7.230 207 -0.26(-3.46%)
Apr 22, 2024 7.300 7.490 7.300 7.489 609 -0.00(-0.01%)
Apr 19, 2024 7.610 7.610 7.117 7.490 31,441 +0.14(+1.89%)
Apr 18, 2024 7.000 7.351 7.000 7.351 73,122 -0.35(-4.54%)
Apr 17, 2024 7.690 7.700 7.151 7.700 1,540 +0.37(+5.05%)
Apr 16, 2024 8.720 8.720 7.330 7.330 5,555 -1.17(-13.76%)
Apr 12, 2024 8.500 170 -0.03(-0.35%)
Apr 11, 2024 8.530 8.530 8.200 8.530 1,165 -0.19(-2.18%)
Apr 10, 2024 8.870 8.870 8.376 8.720 2,950 +0.08(+0.88%)
Apr 09, 2024 8.200 8.720 7.990 8.644 2,355 +0.41(+5.03%)
Apr 08, 2024 7.130 8.230 7.130 8.230 3,129 +0.23(+2.88%)
Apr 05, 2024 7.420 8.000 7.420 8.000 2,229 +0.46(+6.13%)
Apr 04, 2024 7.990 8.000 7.538 7.538 2,617 -0.83(-9.94%)
Apr 03, 2024 9.110 9.110 8.010 8.370 7,062 -0.49(-5.53%)
Apr 02, 2024 7.000 8.860 6.870 8.860 9,699 +1.89(+27.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.