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
Streaming Delayed 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 30, 2017 8.578 8.578 8.205 8.205 19,004 +0.07(+0.91%)
Nov 29, 2017 8.007 8.303 8.007 8.130 8,855 +0.02(+0.30%)
Nov 28, 2017 7.929 8.106 7.929 8.106 143,112 +0.25(+3.14%)
Nov 27, 2017 8.007 8.007 7.859 7.859 12,709 -0.35(-4.22%)
Nov 24, 2017 7.859 8.205 7.859 8.205 16,682 +0.15(+1.84%)
Nov 22, 2017 8.051 8.106 7.957 8.056 3,862 +0.20(+2.52%)
Nov 21, 2017 7.957 7.957 7.859 7.859 18,595 +0.00(+0.00%)
Nov 20, 2017 7.908 7.908 7.809 7.859 15,832 -0.54(-6.47%)
Nov 17, 2017 7.908 8.402 7.809 8.402 18,500 +0.44(+5.59%)
Nov 16, 2017 8.007 8.007 7.957 7.957 1,898 +0.04(+0.50%)
Nov 15, 2017 8.056 8.056 7.903 7.918 860 +0.01(+0.13%)
Nov 14, 2017 8.152 8.152 7.874 7.908 10,019 -0.29(-3.56%)
Nov 13, 2017 8.056 8.205 8.056 8.200 4,057 -0.00(-0.06%)
Nov 10, 2017 8.056 8.324 8.056 8.205 2,444 +0.00(+0.00%)
Nov 09, 2017 8.056 8.254 7.710 8.205 26,864 +0.10(+1.28%)
Nov 08, 2017 8.155 8.155 8.007 8.101 6,986 -0.05(-0.67%)
Nov 07, 2017 8.303 8.303 8.155 8.155 4,412 -0.25(-2.94%)
Nov 06, 2017 8.402 8.402 8.303 8.402 4,444 -0.02(-0.29%)
Nov 03, 2017 8.357 8.452 8.303 8.427 3,879 +0.12(+1.49%)
Nov 02, 2017 8.353 8.397 8.254 8.303 2,800 -0.10(-1.18%)
Nov 01, 2017 8.402 8.603 8.303 8.402 3,342 +0.00(+0.00%)
Oct 31, 2017 8.254 8.402 8.205 8.402 3,943 +0.20(+2.41%)
Oct 30, 2017 8.106 8.332 8.106 8.205 14,105 -0.05(-0.60%)
Oct 27, 2017 8.402 8.402 8.205 8.254 6,762 +0.00(+0.00%)
Oct 26, 2017 8.205 8.529 8.007 8.254 2,447 +0.12(+1.52%)
Oct 25, 2017 8.254 8.254 8.106 8.130 3,938 -0.12(-1.40%)
Oct 24, 2017 8.452 8.494 8.246 8.246 3,855 -0.11(-1.28%)
Oct 23, 2017 8.445 8.446 8.353 8.353 11,492 +0.10(+1.20%)
Oct 20, 2017 8.296 8.320 8.254 8.254 2,729 +0.20(+2.45%)
Oct 19, 2017 8.205 8.254 8.007 8.056 9,146 -0.25(-2.98%)
Oct 18, 2017 8.551 8.551 8.007 8.303 11,986 -0.10(-1.18%)
Oct 17, 2017 8.699 8.897 8.402 8.402 7,847 -0.40(-4.49%)
Oct 16, 2017 8.748 8.798 8.699 8.798 3,142 -0.01(-0.10%)
Oct 13, 2017 9.040 9.040 8.753 8.807 4,332 -0.04(-0.46%)
Oct 12, 2017 8.551 9.022 8.551 8.847 11,886 +0.10(+1.13%)
Oct 11, 2017 8.583 8.763 8.575 8.748 4,222 +0.10(+1.14%)
Oct 10, 2017 8.677 8.677 8.551 8.649 2,931 +0.05(+0.57%)
Oct 09, 2017 8.600 8.748 8.501 8.600 25,275 -0.20(-2.25%)
Oct 06, 2017 8.897 8.990 8.699 8.798 7,821 -0.05(-0.56%)
Oct 05, 2017 8.748 8.946 8.730 8.847 18,424 +0.05(+0.56%)
Oct 04, 2017 8.897 8.897 8.798 8.798 4,440 -0.15(-1.66%)
Oct 03, 2017 8.995 8.995 8.946 8.946 15,352 +0.05(+0.56%)
Oct 02, 2017 8.897 9.126 8.798 8.897 12,001 +0.10(+1.12%)
Sep 29, 2017 8.946 9.027 8.501 8.798 7,089 +0.00(+0.00%)
Sep 28, 2017 9.094 9.094 8.798 8.798 3,309 -0.30(-3.26%)
Sep 27, 2017 9.061 9.243 8.946 9.094 6,281 -0.02(-0.27%)
Sep 26, 2017 8.748 9.292 8.748 9.119 22,482 +0.42(+4.83%)
Sep 25, 2017 8.600 8.897 8.551 8.699 8,420 +0.15(+1.73%)
Sep 22, 2017 8.254 8.627 7.962 8.551 6,924 +0.10(+1.17%)
Sep 21, 2017 8.847 8.941 8.452 8.452 31,968 -0.51(-5.67%)
Sep 20, 2017 8.897 9.094 8.649 8.960 25,782 -0.04(-0.39%)
Sep 19, 2017 8.205 9.058 8.160 8.995 26,942 +0.74(+8.98%)
Sep 18, 2017 7.859 8.402 7.859 8.254 21,633 +0.54(+7.05%)
Sep 15, 2017 7.808 7.808 7.662 7.710 21,199 +0.05(+0.64%)
Sep 14, 2017 7.271 7.808 7.271 7.662 22,308 +0.34(+4.67%)
Sep 13, 2017 7.418 7.498 7.320 7.320 19,742 +0.00(+0.00%)
Sep 12, 2017 7.174 7.369 7.174 7.320 9,901 +0.20(+2.74%)
Sep 11, 2017 7.222 7.222 7.027 7.125 8,056 +0.15(+2.10%)
Sep 08, 2017 7.076 7.125 6.881 6.978 6,435 -0.15(-2.05%)
Sep 07, 2017 7.076 7.125 6.978 7.125 6,126 +0.12(+1.65%)
Sep 06, 2017 7.125 7.174 6.978 7.009 22,499 -0.12(-1.63%)
Sep 05, 2017 7.210 7.222 7.125 7.125 6,020 -0.05(-0.68%)
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.