Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Standard Chartered Plc (OP: SCBFF )

9.920 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, May 16, 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 (%)
May 31, 2016 7.920 7.920 7.620 7.800 2,877 -0.15(-1.89%)
May 27, 2016 7.950 7.950 7.950 0 -0.14(-1.73%)
May 26, 2016 8.100 8.100 8.090 8.090 725 -0.20(-2.41%)
May 25, 2016 8.100 8.290 8.100 8.290 7,697 +0.48(+6.15%)
May 24, 2016 7.810 7.810 7.810 7.810 2,362 +0.24(+3.17%)
May 23, 2016 7.540 7.570 7.540 7.570 6,646 -0.02(-0.26%)
May 20, 2016 7.600 7.600 7.590 7.590 3,460 -0.01(-0.13%)
May 19, 2016 7.580 7.600 7.500 7.600 496 +0.10(+1.33%)
May 18, 2016 7.594 7.594 7.500 7.500 1,225 +0.06(+0.81%)
May 17, 2016 7.330 7.440 7.330 7.440 434 +0.01(+0.13%)
May 16, 2016 7.353 7.430 7.270 7.430 3,955 +0.11(+1.50%)
May 13, 2016 7.220 7.362 7.220 7.320 1,186 +0.33(+4.72%)
May 12, 2016 7.100 7.100 6.990 6.990 324 -0.17(-2.37%)
May 11, 2016 7.175 7.200 7.150 7.160 9,897 +0.05(+0.70%)
May 10, 2016 7.100 7.300 7.100 7.110 5,019 +0.11(+1.57%)
May 09, 2016 6.971 7.000 6.971 7.000 1,553 -0.15(-2.10%)
May 06, 2016 7.270 7.270 7.150 7.150 8,505 -0.32(-4.28%)
May 05, 2016 7.310 7.470 7.310 7.470 14,889 +0.04(+0.54%)
May 04, 2016 7.490 7.490 7.350 7.430 7,810 -0.28(-3.63%)
May 03, 2016 7.710 7.710 7.710 7.710 3,123 -0.50(-6.09%)
May 02, 2016 8.150 8.210 8.150 8.210 706 +0.00(+0.00%)
Apr 29, 2016 8.380 8.380 8.020 8.210 25,564 -0.14(-1.68%)
Apr 28, 2016 8.150 8.380 8.150 8.350 30,245 +0.18(+2.20%)
Apr 27, 2016 8.090 8.260 8.090 8.170 51,553 -0.11(-1.33%)
Apr 26, 2016 8.410 8.470 8.280 8.280 6,165 +0.79(+10.55%)
Apr 25, 2016 7.490 7.490 7.490 7.490 575 -0.48(-6.02%)
Apr 22, 2016 7.990 7.994 7.950 7.970 14,401 +0.05(+0.63%)
Apr 21, 2016 7.920 7.920 7.920 7.920 1,559 -0.05(-0.63%)
Apr 20, 2016 8.120 8.190 7.970 7.970 7,613 +0.03(+0.38%)
Apr 19, 2016 7.730 7.940 7.730 7.940 1,885 +0.44(+5.87%)
Apr 18, 2016 7.440 7.500 7.440 7.500 2,389 +0.05(+0.67%)
Apr 15, 2016 7.450 7.450 7.450 7.450 1,302 +0.00(+0.00%)
Apr 13, 2016 7.450 7.450 7.450 5,368 +0.61(+8.92%)
Apr 12, 2016 6.680 6.840 6.670 6.840 3,324 +0.49(+7.71%)
Apr 11, 2016 6.500 6.500 6.350 6.350 1,904 +0.05(+0.80%)
Apr 08, 2016 6.250 6.350 6.230 6.300 23,662 +0.20(+3.28%)
Apr 07, 2016 6.100 6.100 6.100 6.100 1,000 -0.05(-0.81%)
Apr 06, 2016 6.090 6.150 6.050 6.150 9,855 +0.06(+0.99%)
Apr 05, 2016 6.200 6.250 6.090 6.090 2,152 -0.31(-4.84%)
Apr 04, 2016 6.500 6.500 6.400 6.400 1,130 -0.17(-2.59%)
Apr 01, 2016 6.530 6.570 6.450 6.570 3,031 -0.18(-2.67%)
Mar 31, 2016 6.800 6.850 6.750 6.750 2,925 -0.05(-0.74%)
Mar 30, 2016 6.832 6.832 6.800 6.800 3,532 +0.35(+5.43%)
Mar 29, 2016 6.210 6.450 6.210 6.450 1,881 +0.19(+3.04%)
Mar 28, 2016 6.330 6.370 6.260 6.260 758 +0.07(+1.13%)
Mar 24, 2016 6.190 6.190 6.190 0 -0.56(-8.30%)
Mar 23, 2016 6.750 6.750 6.750 6.750 7,705 -0.20(-2.88%)
Mar 22, 2016 7.000 7.020 6.920 6.950 3,908 -0.07(-1.00%)
Mar 21, 2016 7.080 7.080 7.020 7.020 6,665 -0.26(-3.57%)
Mar 18, 2016 7.190 7.340 7.150 7.280 28,012 +0.54(+8.01%)
Mar 17, 2016 6.680 6.740 6.680 6.740 2,379 +0.17(+2.59%)
Mar 16, 2016 6.440 6.570 6.440 6.570 3,332 -0.03(-0.45%)
Mar 15, 2016 6.680 6.700 6.540 6.600 6,406 -0.32(-4.62%)
Mar 14, 2016 6.870 7.030 6.840 6.920 5,468 +0.22(+3.28%)
Mar 11, 2016 6.700 6.750 6.590 6.700 5,480 +0.07(+1.06%)
Mar 10, 2016 6.630 6.630 6.630 6.630 705 +0.00(+0.00%)
Mar 09, 2016 6.650 6.675 6.620 6.630 5,660 -0.34(-4.88%)
Mar 08, 2016 6.980 6.980 6.800 6.970 2,623 +0.07(+1.01%)
Mar 07, 2016 6.900 6.900 6.900 6.900 14,349 -0.00(-0.07%)
Mar 04, 2016 6.850 6.850 6.850 6.905 3,127 +0.28(+4.15%)
Mar 03, 2016 6.580 6.630 6.580 6.630 2,072 +0.23(+3.59%)
Mar 02, 2016 6.360 6.400 6.320 6.400 2,202 +0.30(+4.92%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.