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 (%)
Apr 30, 2020 4.010 4.100 3.140 3.170 116,132 -0.92(-22.49%)
Apr 29, 2020 3.880 4.225 3.880 4.090 26,987 +0.21(+5.35%)
Apr 28, 2020 3.750 3.890 3.670 3.882 20,248 +0.14(+3.66%)
Apr 27, 2020 3.660 3.761 3.500 3.745 41,195 +0.09(+2.34%)
Apr 24, 2020 3.750 3.750 3.550 3.660 5,900 -0.03(-0.81%)
Apr 23, 2020 3.550 3.800 3.476 3.690 10,485 +0.14(+3.97%)
Apr 22, 2020 3.390 3.550 3.360 3.549 12,617 +0.04(+1.11%)
Apr 21, 2020 3.541 3.820 3.450 3.510 11,832 +0.11(+3.24%)
Apr 20, 2020 3.510 3.510 3.390 3.400 14,860 -0.12(-3.35%)
Apr 17, 2020 3.571 3.820 3.450 3.518 6,600 +0.22(+6.60%)
Apr 16, 2020 3.250 3.500 3.250 3.300 14,931 -0.08(-2.37%)
Apr 15, 2020 3.230 3.380 3.230 3.380 2,788 +0.00(+0.04%)
Apr 14, 2020 3.348 3.400 3.279 3.379 14,137 +0.04(+1.16%)
Apr 13, 2020 3.350 3.450 3.330 3.340 7,913 +0.04(+1.21%)
Apr 09, 2020 3.330 3.440 3.300 3.300 7,200 -0.02(-0.45%)
Apr 08, 2020 3.160 3.440 3.150 3.315 12,849 +0.05(+1.53%)
Apr 07, 2020 3.230 3.420 3.160 3.265 17,805 +0.06(+1.71%)
Apr 06, 2020 3.110 3.290 3.110 3.210 16,965 +0.04(+1.26%)
Apr 03, 2020 3.260 3.261 3.100 3.170 7,500 -0.07(-2.16%)
Apr 02, 2020 3.260 3.378 3.240 3.240 8,070 -0.11(-3.28%)
Apr 01, 2020 3.300 3.350 3.200 3.350 28,798 +0.11(+3.40%)
Mar 31, 2020 3.340 3.350 3.230 3.240 3,225 -0.04(-1.22%)
Mar 30, 2020 3.345 3.385 3.280 3.280 6,299 -0.02(-0.61%)
Mar 27, 2020 3.110 3.440 3.110 3.300 11,100 +0.02(+0.61%)
Mar 26, 2020 3.400 3.600 3.230 3.280 50,471 -0.03(-0.91%)
Mar 25, 2020 3.500 3.781 3.080 3.310 54,736 +0.09(+2.80%)
Mar 24, 2020 3.330 3.550 3.050 3.220 37,071 +0.19(+6.27%)
Mar 23, 2020 3.150 3.225 3.016 3.030 44,081 -0.12(-3.68%)
Mar 20, 2020 3.480 3.740 3.080 3.146 40,500 -0.06(-2.00%)
Mar 19, 2020 3.150 3.270 3.014 3.210 51,118 +0.11(+3.72%)
Mar 18, 2020 3.120 3.140 3.010 3.095 3,787 -0.07(-2.37%)
Mar 17, 2020 3.597 3.597 3.110 3.170 27,525 -0.18(-5.37%)
Mar 16, 2020 3.490 3.646 3.350 3.350 17,754 -0.19(-5.50%)
Mar 13, 2020 3.720 3.720 3.413 3.545 42,800 -0.27(-7.01%)
Mar 12, 2020 3.800 3.850 3.428 3.812 17,875 -0.19(-4.70%)
Mar 11, 2020 4.170 4.233 3.840 4.000 16,589 -0.10(-2.44%)
Mar 10, 2020 4.260 4.600 4.020 4.100 23,316 -0.03(-0.73%)
Mar 09, 2020 4.200 4.204 4.100 4.130 7,466 -0.24(-5.49%)
Mar 06, 2020 4.489 4.489 4.370 4.370 1,300 -0.02(-0.46%)
Mar 05, 2020 4.500 4.521 4.370 4.390 11,351 -0.12(-2.66%)
Mar 04, 2020 4.650 4.650 4.500 4.510 9,587 -0.09(-1.96%)
Mar 03, 2020 4.690 4.700 4.475 4.600 34,494 -0.08(-1.71%)
Mar 02, 2020 4.690 4.690 4.520 4.680 11,487 +0.12(+2.63%)
Feb 28, 2020 4.370 4.560 4.370 4.560 26,300 +0.10(+2.24%)
Feb 27, 2020 4.510 4.760 4.450 4.460 91,056 -0.16(-3.46%)
Feb 26, 2020 4.800 4.800 4.580 4.620 10,748 -0.18(-3.75%)
Feb 25, 2020 5.047 5.047 4.530 4.800 80,483 -0.10(-2.04%)
Feb 24, 2020 5.210 5.245 4.900 4.900 100,109 -0.41(-7.72%)
Feb 21, 2020 5.160 5.310 5.130 5.310 22,300 +0.16(+3.11%)
Feb 20, 2020 5.170 5.250 5.150 5.150 4,803 -0.04(-0.77%)
Feb 19, 2020 5.350 5.350 5.180 5.190 13,553 -0.16(-2.99%)
Feb 18, 2020 5.250 5.406 5.250 5.350 32,322 +0.10(+1.90%)
Feb 14, 2020 5.293 5.370 5.250 5.250 7,900 +0.02(+0.38%)
Feb 13, 2020 5.340 5.357 5.218 5.230 18,610 -0.15(-2.79%)
Feb 12, 2020 5.620 5.620 5.284 5.380 8,835 -0.07(-1.28%)
Feb 11, 2020 5.145 5.467 5.145 5.450 33,055 +0.32(+6.24%)
Feb 10, 2020 5.160 5.160 5.130 5.130 13,780 -0.04(-0.77%)
Feb 07, 2020 5.219 5.270 5.130 5.170 8,200 -0.02(-0.39%)
Feb 06, 2020 5.347 5.353 5.175 5.190 59,153 -0.19(-3.53%)
Feb 05, 2020 5.380 5.380 5.330 5.380 1,681 +0.03(+0.56%)
Feb 04, 2020 5.390 5.498 5.340 5.350 12,224 -0.01(-0.19%)
Feb 03, 2020 5.630 5.630 5.360 5.360 66,476 -0.27(-4.80%)
Jan 31, 2020 5.820 5.850 5.630 5.630 17,900 -0.09(-1.57%)
Jan 30, 2020 5.844 5.844 5.710 5.720 8,982 +0.01(+0.18%)
Jan 29, 2020 5.880 5.905 5.700 5.710 18,985 -0.17(-2.89%)
Jan 28, 2020 5.760 5.880 5.710 5.880 11,131 +0.15(+2.62%)
Jan 27, 2020 5.720 5.814 5.720 5.730 6,661 -0.06(-1.04%)
Jan 24, 2020 5.895 5.933 5.780 5.790 14,600 -0.12(-2.03%)
Jan 23, 2020 5.950 5.950 5.840 5.910 9,114 -0.01(-0.17%)
Jan 22, 2020 5.860 5.940 5.790 5.920 7,261 -0.03(-0.50%)
Jan 21, 2020 5.730 5.960 5.730 5.950 9,806 +0.02(+0.34%)
Jan 17, 2020 5.790 5.940 5.790 5.930 5,100 +0.07(+1.28%)
Jan 16, 2020 5.990 5.990 5.830 5.855 15,902 -0.17(-2.90%)
Jan 15, 2020 5.870 6.130 5.850 6.030 7,035 +0.19(+3.25%)
Jan 14, 2020 5.860 5.950 5.794 5.840 14,325 -0.02(-0.34%)
Jan 13, 2020 5.790 5.880 5.750 5.860 5,329 +0.06(+1.03%)
Jan 10, 2020 5.780 5.860 5.760 5.800 900 -0.05(-0.85%)
Jan 09, 2020 5.911 5.963 5.784 5.850 4,320 +0.12(+2.09%)
Jan 08, 2020 5.730 5.850 5.720 5.730 9,274 -0.03(-0.52%)
Jan 07, 2020 5.700 5.891 5.700 5.760 10,130 -0.03(-0.52%)
Jan 06, 2020 5.880 5.950 5.780 5.790 14,743 -0.02(-0.34%)
Jan 03, 2020 5.940 5.970 5.810 5.810 6,300 -0.03(-0.51%)
Jan 02, 2020 5.730 5.900 5.725 5.840 11,793 +0.12(+2.10%)
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%)
Oct 01, 2019 5.840 5.880 5.740 5.780 28,633 -0.02(-0.34%)
Sep 30, 2019 5.700 5.899 5.630 5.800 47,545 +0.12(+2.11%)
Sep 27, 2019 5.780 5.990 5.590 5.680 64,800 +0.15(+2.81%)
Sep 26, 2019 5.360 5.580 5.360 5.525 70,655 +0.23(+4.25%)
Sep 25, 2019 5.250 5.420 5.250 5.300 56,266 +0.05(+0.95%)
Sep 24, 2019 5.370 5.425 5.230 5.250 17,592 -0.20(-3.67%)
Sep 23, 2019 5.450 5.450 5.280 5.450 19,230 +0.02(+0.37%)
Sep 20, 2019 5.420 5.503 5.250 5.430 36,700 -0.03(-0.55%)
Sep 19, 2019 5.500 5.500 5.430 5.460 18,968 -0.04(-0.73%)
Sep 18, 2019 5.450 5.500 5.360 5.500 19,772 +0.09(+1.66%)
Sep 17, 2019 5.540 5.560 5.410 5.410 18,391 -0.08(-1.46%)
Sep 16, 2019 5.700 5.760 5.490 5.490 15,340 -0.17(-3.00%)
Sep 13, 2019 5.660 5.660 5.500 5.660 20,100 +0.10(+1.80%)
Sep 12, 2019 5.540 5.660 5.490 5.560 23,909 -0.02(-0.36%)
Sep 11, 2019 5.580 5.580 5.500 5.580 9,868 +0.10(+1.82%)
Sep 10, 2019 5.660 5.673 5.430 5.480 19,574 -0.12(-2.14%)
Sep 09, 2019 5.620 5.652 5.450 5.600 12,243 +0.08(+1.45%)
Sep 06, 2019 5.530 5.740 5.440 5.520 28,800 -0.02(-0.36%)
Sep 05, 2019 5.540 5.730 5.500 5.540 12,537 +0.02(+0.43%)
Sep 04, 2019 5.450 5.550 5.440 5.516 6,122 +0.07(+1.22%)
Sep 03, 2019 5.450 5.589 5.360 5.450 23,877 -0.07(-1.27%)
Aug 30, 2019 5.690 5.690 5.430 5.520 19,000 -0.07(-1.25%)
Aug 29, 2019 5.580 5.590 5.490 5.590 52,499 +0.11(+2.01%)
Aug 28, 2019 5.628 5.628 5.400 5.480 13,438 -0.23(-4.03%)
Aug 27, 2019 5.870 5.971 5.527 5.710 58,611 -0.13(-2.23%)
Aug 26, 2019 5.540 6.040 5.380 5.840 55,509 +0.25(+4.47%)
Aug 23, 2019 5.640 5.731 5.420 5.590 32,600 -0.06(-1.06%)
Aug 22, 2019 5.710 5.780 5.560 5.650 27,489 -0.11(-1.91%)
Aug 21, 2019 6.010 6.007 5.630 5.760 19,456 +0.05(+0.88%)
Aug 20, 2019 5.991 5.991 5.620 5.710 24,006 -0.18(-3.06%)
Aug 19, 2019 5.800 5.890 5.700 5.890 17,261 +0.23(+4.06%)
Aug 16, 2019 5.790 5.860 5.610 5.660 7,300 -0.01(-0.18%)
Aug 15, 2019 5.760 5.760 5.580 5.670 9,050 +0.05(+0.89%)
Aug 14, 2019 5.710 5.830 5.620 5.620 4,439 -0.13(-2.26%)
Aug 13, 2019 5.680 5.920 5.600 5.750 9,433 +0.14(+2.50%)
Aug 12, 2019 5.630 5.740 5.600 5.610 7,953 -0.02(-0.36%)
Aug 09, 2019 5.620 5.780 5.600 5.630 6,000 +0.01(+0.18%)
Aug 08, 2019 5.700 5.910 5.620 5.620 14,312 -0.08(-1.40%)
Aug 07, 2019 5.660 5.730 5.610 5.700 12,041 +0.03(+0.53%)
Aug 06, 2019 5.760 5.950 5.670 5.670 15,036 -0.09(-1.56%)
Aug 05, 2019 5.850 5.950 5.750 5.760 5,057 -0.04(-0.69%)
Aug 02, 2019 5.800 5.931 5.760 5.800 5,600 +0.01(+0.17%)
Aug 01, 2019 5.850 6.110 5.790 5.790 15,011 -0.06(-1.03%)
Jul 31, 2019 5.950 6.230 5.850 5.850 11,099 -0.05(-0.85%)
Jul 30, 2019 6.000 6.105 5.890 5.900 35,609 -0.10(-1.67%)
Jul 29, 2019 6.150 6.200 6.000 6.000 17,989 -0.26(-4.15%)
Jul 26, 2019 6.120 6.260 6.010 6.260 5,400 +0.25(+4.16%)
Jul 25, 2019 6.120 6.290 6.010 6.010 3,175 -0.15(-2.44%)
Jul 24, 2019 6.100 6.160 6.010 6.160 20,787 +0.08(+1.32%)
Jul 23, 2019 6.120 6.270 6.070 6.080 12,033 -0.04(-0.65%)
Jul 22, 2019 6.130 6.325 6.120 6.120 4,851 -0.01(-0.16%)
Jul 19, 2019 6.130 6.290 6.130 6.130 4,800 -0.02(-0.33%)
Jul 18, 2019 6.300 6.550 6.150 6.150 19,444 -0.15(-2.38%)
Jul 17, 2019 6.350 6.530 6.300 6.300 8,413 -0.05(-0.79%)
Jul 16, 2019 6.370 6.560 6.350 6.350 18,403 -0.06(-0.94%)
Jul 15, 2019 6.430 6.634 6.360 6.410 9,856 -0.02(-0.31%)
Jul 12, 2019 6.500 6.740 6.430 6.430 9,800 -0.09(-1.38%)
Jul 11, 2019 6.590 6.635 6.500 6.520 6,599 -0.12(-1.81%)
Jul 10, 2019 6.620 6.830 6.620 6.640 5,642 +0.09(+1.37%)
Jul 09, 2019 6.510 6.831 6.510 6.550 11,516 -0.10(-1.50%)
Jul 08, 2019 6.710 6.920 6.534 6.650 19,141 -0.10(-1.50%)
Jul 05, 2019 7.040 7.040 6.740 6.751 5,000 +0.01(+0.16%)
Jul 03, 2019 6.860 6.860 6.740 6.740 500 -0.11(-1.61%)
Jul 02, 2019 6.900 7.096 6.800 6.850 4,502 -0.04(-0.65%)
Jul 01, 2019 6.770 7.040 6.750 6.895 9,470 +0.27(+4.15%)
Jun 28, 2019 6.930 6.930 6.620 6.620 15,600 -0.12(-1.83%)
Jun 27, 2019 6.889 6.990 6.744 6.744 2,462 +0.01(+0.20%)
Jun 26, 2019 6.650 6.730 6.600 6.730 4,594 +0.08(+1.14%)
Jun 25, 2019 6.620 6.730 6.600 6.654 5,147 -0.02(-0.24%)
Jun 24, 2019 7.320 7.320 6.670 6.670 13,781 -0.16(-2.34%)
Jun 21, 2019 6.855 6.980 6.700 6.830 3,400 +0.15(+2.25%)
Jun 20, 2019 6.880 6.920 6.680 6.680 11,295 -0.36(-5.11%)
Jun 19, 2019 7.040 7.150 6.885 7.040 4,865 -0.07(-0.98%)
Jun 18, 2019 7.035 7.369 7.000 7.110 6,119 +0.16(+2.30%)
Jun 17, 2019 7.060 7.070 6.870 6.950 3,726 -0.15(-2.11%)
Jun 14, 2019 7.350 7.350 7.100 7.100 300 -0.02(-0.28%)
Jun 13, 2019 7.120 7.180 7.100 7.120 3,638 +0.00(+0.00%)
Jun 12, 2019 7.400 7.400 7.120 7.120 2,786 -0.16(-2.15%)
Jun 11, 2019 7.135 7.340 7.135 7.277 1,514 -0.12(-1.67%)
Jun 10, 2019 7.020 7.400 6.870 7.400 11,027 +0.40(+5.71%)
Jun 07, 2019 7.010 7.200 7.000 7.000 4,600 -0.27(-3.71%)
Jun 06, 2019 7.040 7.270 7.035 7.270 1,854 +0.32(+4.60%)
Jun 05, 2019 7.056 7.225 6.870 6.950 12,212 -0.53(-7.09%)
Jun 04, 2019 7.410 7.540 7.240 7.480 5,775 +0.21(+2.89%)
Jun 03, 2019 7.310 7.350 7.069 7.270 24,387 -0.10(-1.36%)
May 31, 2019 7.520 7.598 7.370 7.370 3,300 -0.21(-2.77%)
May 30, 2019 7.770 7.770 7.580 7.580 433 -0.26(-3.32%)
May 29, 2019 7.680 7.840 7.550 7.840 2,803 +0.15(+1.95%)
May 28, 2019 7.850 7.881 7.500 7.690 3,269 -0.05(-0.65%)
May 24, 2019 7.650 7.760 7.650 7.740 5,700 +0.14(+1.84%)
May 23, 2019 7.780 7.850 7.550 7.600 4,023 -0.19(-2.44%)
May 22, 2019 7.510 7.790 7.510 7.790 5,353 +0.19(+2.50%)
May 21, 2019 7.720 7.930 7.530 7.600 11,440 -0.10(-1.30%)
May 20, 2019 7.990 7.990 7.540 7.700 8,284 -0.28(-3.51%)
May 17, 2019 7.800 7.980 7.663 7.980 4,200 +0.32(+4.18%)
May 16, 2019 7.430 7.693 7.300 7.660 8,386 +0.33(+4.50%)
May 15, 2019 7.520 7.588 7.300 7.330 34,937 -0.17(-2.27%)
May 14, 2019 7.660 7.840 7.500 7.500 13,148 -0.10(-1.32%)
May 13, 2019 7.630 7.835 7.600 7.600 7,395 -0.24(-3.06%)
May 10, 2019 7.911 8.061 7.840 7.840 3,000 -0.24(-2.97%)
May 09, 2019 8.170 8.170 7.851 8.080 2,992 -0.07(-0.86%)
May 08, 2019 7.660 8.150 7.560 8.150 17,775 +0.60(+7.95%)
May 07, 2019 8.050 8.087 7.500 7.550 16,335 -0.50(-6.21%)
May 06, 2019 8.200 8.200 7.810 8.050 29,335 -0.15(-1.83%)
May 03, 2019 7.930 8.533 7.850 8.200 31,300 +0.39(+4.99%)
May 02, 2019 8.010 8.123 7.650 7.810 54,749 +0.57(+7.87%)
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.