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 (%)
Dec 31, 2019 5.720 5.850 5.720 5.720 11,300 -0.13(-2.22%)
Dec 30, 2019 5.750 5.850 5.730 5.850 5,613 +0.15(+2.63%)
Dec 27, 2019 5.720 5.820 5.680 5.700 8,600 +0.00(+0.09%)
Dec 26, 2019 5.700 5.740 5.640 5.695 20,419 -0.02(-0.44%)
Dec 24, 2019 5.750 5.750 5.670 5.720 1,900 -0.09(-1.55%)
Dec 23, 2019 5.810 5.870 5.695 5.810 13,421 +0.24(+4.31%)
Dec 20, 2019 5.630 5.700 5.570 5.570 5,300 -0.06(-1.07%)
Dec 19, 2019 5.620 5.920 5.600 5.630 17,911 +0.05(+0.90%)
Dec 18, 2019 5.810 5.857 5.570 5.580 39,050 -0.28(-4.78%)
Dec 17, 2019 5.980 5.980 5.800 5.860 17,056 -0.06(-1.01%)
Dec 16, 2019 5.750 5.980 5.720 5.920 29,615 +0.25(+4.41%)
Dec 13, 2019 5.750 5.750 5.660 5.670 2,700 +0.03(+0.53%)
Dec 12, 2019 5.560 5.880 5.560 5.640 12,829 -0.05(-0.88%)
Dec 11, 2019 5.500 5.700 5.500 5.690 9,718 +0.19(+3.45%)
Dec 10, 2019 5.450 5.580 5.450 5.500 20,135 -0.02(-0.36%)
Dec 09, 2019 5.500 5.535 5.480 5.520 12,705 +0.08(+1.47%)
Dec 06, 2019 5.637 5.637 5.423 5.440 20,800 -0.01(-0.18%)
Dec 05, 2019 5.600 5.650 5.450 5.450 10,547 -0.09(-1.62%)
Dec 04, 2019 5.570 5.700 5.520 5.540 9,649 +0.04(+0.73%)
Dec 03, 2019 5.620 5.700 5.471 5.500 21,139 -0.17(-3.00%)
Dec 02, 2019 5.710 5.852 5.620 5.670 16,921 -0.17(-2.88%)
Nov 29, 2019 5.720 5.838 5.720 5.838 6,300 +0.01(+0.14%)
Nov 27, 2019 5.840 5.840 5.660 5.830 16,700 -0.02(-0.34%)
Nov 26, 2019 5.950 5.971 5.707 5.850 33,238 -0.10(-1.68%)
Nov 25, 2019 5.950 5.990 5.914 5.950 9,029 -0.05(-0.83%)
Nov 22, 2019 5.920 6.022 5.920 6.000 12,500 +0.04(+0.67%)
Nov 21, 2019 6.030 6.070 5.900 5.960 35,793 -0.07(-1.16%)
Nov 20, 2019 5.920 6.150 5.920 6.030 14,459 +0.06(+1.01%)
Nov 19, 2019 5.960 6.010 5.860 5.970 9,661 +0.00(+0.00%)
Nov 18, 2019 5.890 6.010 5.890 5.970 7,124 +0.03(+0.51%)
Nov 15, 2019 5.950 5.990 5.900 5.940 6,800 -0.06(-1.01%)
Nov 14, 2019 5.850 6.000 5.850 6.000 20,180 +0.14(+2.48%)
Nov 13, 2019 5.960 6.030 5.850 5.855 18,362 -0.14(-2.42%)
Nov 12, 2019 5.950 6.089 5.950 6.000 18,365 +0.05(+0.84%)
Nov 11, 2019 6.050 6.170 5.890 5.950 38,906 -0.07(-1.23%)
Nov 08, 2019 5.900 6.180 5.860 6.024 30,500 +0.17(+2.97%)
Nov 07, 2019 5.880 5.980 5.820 5.850 25,837 +0.04(+0.69%)
Nov 06, 2019 5.900 5.966 5.800 5.810 15,915 -0.10(-1.69%)
Nov 05, 2019 5.929 5.944 5.860 5.910 15,644 +0.06(+1.03%)
Nov 04, 2019 5.600 6.000 5.550 5.850 69,806 +0.28(+5.03%)
Nov 01, 2019 5.420 5.590 5.397 5.570 16,100 +0.21(+3.92%)
Oct 31, 2019 5.440 5.480 5.270 5.360 14,895 -0.13(-2.37%)
Oct 30, 2019 5.420 5.500 5.340 5.490 15,370 +0.11(+2.04%)
Oct 29, 2019 5.360 5.570 5.315 5.380 6,401 +0.02(+0.37%)
Oct 28, 2019 5.517 5.567 5.330 5.360 22,173 +0.01(+0.19%)
Oct 25, 2019 5.370 5.520 5.350 5.350 38,000 +0.02(+0.34%)
Oct 24, 2019 5.270 5.390 5.220 5.332 25,642 +0.05(+0.98%)
Oct 23, 2019 5.220 5.360 5.220 5.280 20,767 +0.05(+0.96%)
Oct 22, 2019 5.420 5.420 5.220 5.230 12,792 -0.12(-2.24%)
Oct 21, 2019 5.360 5.420 5.270 5.350 5,960 +0.10(+1.90%)
Oct 18, 2019 5.270 5.390 5.220 5.250 20,800 -0.02(-0.38%)
Oct 17, 2019 5.353 5.528 5.170 5.270 35,812 -0.05(-0.94%)
Oct 16, 2019 5.310 5.414 5.205 5.320 37,537 -0.03(-0.50%)
Oct 15, 2019 5.460 5.508 5.280 5.346 36,971 -0.06(-1.17%)
Oct 14, 2019 5.580 5.621 5.400 5.410 18,320 -0.18(-3.22%)
Oct 11, 2019 5.590 5.880 5.550 5.590 19,500 +0.00(+0.00%)
Oct 10, 2019 5.650 5.764 5.520 5.590 12,963 -0.01(-0.18%)
Oct 09, 2019 5.600 5.760 5.600 5.600 12,731 -0.08(-1.41%)
Oct 08, 2019 5.640 5.705 5.550 5.680 28,755 +0.04(+0.71%)
Oct 07, 2019 5.700 5.890 5.580 5.640 48,519 +0.05(+0.89%)
Oct 04, 2019 5.670 5.820 5.550 5.590 12,400 -0.07(-1.24%)
Oct 03, 2019 5.600 5.710 5.520 5.660 32,025 +0.06(+1.07%)
Oct 02, 2019 5.720 5.840 5.560 5.600 24,540 -0.18(-3.11%)
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.