Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

L.S. Starrett Company (NY: SCX )

16.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2013 11.25 11.25 11.03 11.25 6,519 +0.03(+0.23%)
Nov 27, 2013 11.22 11.41 11.07 11.22 10,737 -0.05(-0.46%)
Nov 26, 2013 11.45 11.45 10.93 11.27 15,187 -0.10(-0.91%)
Nov 25, 2013 11.00 11.76 10.97 11.38 29,418 +0.45(+4.11%)
Nov 22, 2013 10.80 11.01 10.75 10.93 23,178 +0.22(+2.02%)
Nov 21, 2013 10.48 10.90 10.48 10.71 16,720 +0.26(+2.48%)
Nov 20, 2013 10.44 10.63 10.41 10.45 10,917 -0.01(-0.08%)
Nov 19, 2013 10.42 10.54 10.36 10.46 3,822 -0.03(-0.33%)
Nov 18, 2013 10.36 10.54 10.36 10.49 10,705 +0.03(+0.25%)
Nov 15, 2013 10.30 10.48 10.19 10.47 31,372 +0.26(+2.54%)
Nov 14, 2013 9.977 10.27 9.842 10.21 10,832 +0.15(+1.46%)
Nov 13, 2013 9.985 10.09 9.838 10.06 6,529 +0.17(+1.75%)
Nov 12, 2013 10.12 10.12 9.813 9.890 11,549 -0.31(-3.05%)
Nov 11, 2013 10.00 10.24 9.976 10.20 20,000 +0.19(+1.90%)
Nov 08, 2013 9.985 10.05 9.890 10.01 11,777 +0.06(+0.61%)
Nov 07, 2013 9.795 9.994 9.795 9.951 9,530 -0.04(-0.43%)
Nov 06, 2013 9.951 10.11 9.951 9.994 6,617 -0.11(-1.11%)
Nov 05, 2013 9.916 10.11 9.795 10.11 19,809 +0.21(+2.09%)
Nov 04, 2013 9.804 9.916 9.787 9.899 15,341 +0.07(+0.70%)
Nov 01, 2013 9.821 9.890 9.787 9.830 5,229 +0.01(+0.09%)
Oct 31, 2013 9.813 9.873 9.813 9.821 5,769 +0.00(+0.00%)
Oct 30, 2013 9.838 9.856 9.796 9.821 7,132 +0.02(+0.18%)
Oct 29, 2013 9.795 9.838 9.787 9.804 9,551 +0.02(+0.18%)
Oct 28, 2013 9.743 9.813 9.718 9.787 9,443 +0.07(+0.71%)
Oct 25, 2013 9.769 9.769 9.683 9.718 8,555 -0.03(-0.35%)
Oct 24, 2013 9.683 9.752 9.536 9.752 20,684 +0.12(+1.26%)
Oct 23, 2013 9.640 9.640 9.536 9.631 13,093 +0.10(+1.09%)
Oct 22, 2013 9.711 9.718 9.502 9.527 13,401 +0.03(+0.36%)
Oct 21, 2013 9.614 9.638 9.475 9.493 3,972 -0.18(-1.88%)
Oct 18, 2013 9.709 9.718 9.458 9.674 7,227 +0.04(+0.45%)
Oct 17, 2013 9.718 9.735 9.592 9.631 13,100 +0.02(+0.18%)
Oct 16, 2013 9.614 9.623 9.553 9.614 5,531 -0.01(-0.09%)
Oct 15, 2013 9.709 9.709 9.484 9.623 7,126 -0.15(-1.50%)
Oct 14, 2013 9.804 9.804 9.657 9.769 6,752 +0.01(+0.09%)
Oct 11, 2013 9.761 9.902 9.657 9.761 7,667 +0.11(+1.16%)
Oct 10, 2013 9.735 9.933 9.571 9.648 11,153 -0.13(-1.33%)
Oct 09, 2013 9.933 9.933 9.588 9.778 10,291 -0.06(-0.61%)
Oct 08, 2013 9.726 9.933 9.709 9.838 9,276 +0.10(+0.98%)
Oct 07, 2013 9.752 9.761 9.709 9.743 4,189 +0.01(+0.09%)
Oct 04, 2013 9.735 9.743 9.588 9.735 4,915 +0.07(+0.71%)
Oct 03, 2013 9.674 9.752 9.493 9.666 5,764 -0.03(-0.36%)
Oct 02, 2013 9.562 9.714 9.519 9.700 6,220 +0.07(+0.72%)
Oct 01, 2013 9.510 9.631 9.510 9.631 29,142 +0.13(+1.36%)
Sep 30, 2013 9.761 9.761 9.286 9.502 10,068 -0.26(-2.65%)
Sep 27, 2013 9.838 9.873 9.761 9.761 8,800 -0.02(-0.18%)
Sep 26, 2013 9.933 9.933 9.778 9.778 6,992 -0.10(-0.96%)
Sep 25, 2013 9.951 10.03 9.761 9.873 7,145 -0.16(-1.55%)
Sep 24, 2013 10.19 10.19 9.943 10.03 12,596 -0.14(-1.36%)
Sep 23, 2013 9.631 10.17 9.631 10.17 10,628 +0.54(+5.56%)
Sep 20, 2013 9.674 9.683 9.510 9.631 9,314 +0.07(+0.72%)
Sep 19, 2013 9.510 9.666 9.510 9.562 6,387 +0.10(+1.00%)
Sep 18, 2013 9.493 9.493 9.260 9.467 31,337 -0.03(-0.36%)
Sep 17, 2013 9.640 9.830 9.147 9.502 45,976 -0.03(-0.27%)
Sep 16, 2013 9.813 9.821 9.355 9.527 10,377 -0.23(-2.39%)
Sep 13, 2013 9.139 9.985 9.139 9.761 19,643 +0.54(+5.90%)
Sep 12, 2013 8.985 9.217 8.985 9.217 4,730 +0.24(+2.67%)
Sep 11, 2013 8.968 8.985 8.840 8.977 6,132 +0.15(+1.75%)
Sep 10, 2013 8.900 8.968 8.823 8.823 9,397 -0.15(-1.62%)
Sep 09, 2013 8.934 8.968 8.900 8.968 6,671 -0.02(-0.19%)
Sep 06, 2013 9.054 9.054 8.895 8.985 2,775 -0.03(-0.28%)
Sep 05, 2013 9.011 9.082 9.011 9.011 4,217 -0.11(-1.22%)
Sep 04, 2013 9.011 9.157 9.011 9.122 6,867 +0.03(+0.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.