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 (%)
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%)
Sep 01, 2017 7.174 7.271 7.140 7.174 10,151 +0.05(+0.68%)
Aug 31, 2017 7.320 7.369 7.125 7.125 9,279 -0.10(-1.35%)
Aug 30, 2017 7.174 7.369 7.119 7.222 27,867 +0.10(+1.37%)
Aug 29, 2017 7.120 7.271 7.076 7.125 4,116 +0.15(+2.10%)
Aug 28, 2017 7.125 7.271 6.978 6.978 11,219 -0.20(-2.72%)
Aug 25, 2017 7.271 7.320 7.104 7.174 4,830 +0.00(+0.00%)
Aug 24, 2017 7.174 7.222 7.076 7.174 4,310 -0.05(-0.68%)
Aug 23, 2017 6.734 7.222 6.637 7.222 7,087 +0.44(+6.47%)
Aug 22, 2017 6.881 6.881 6.637 6.783 4,552 +0.10(+1.46%)
Aug 21, 2017 6.734 6.783 6.588 6.686 6,442 -0.10(-1.44%)
Aug 18, 2017 6.930 6.930 6.690 6.783 15,057 -0.16(-2.26%)
Aug 17, 2017 6.930 6.978 6.930 6.940 2,200 -0.14(-1.92%)
Aug 16, 2017 7.076 7.076 7.022 7.076 1,593 +0.00(+0.00%)
Aug 15, 2017 7.222 7.369 6.978 7.076 13,007 -0.05(-0.68%)
Aug 14, 2017 7.027 7.176 7.027 7.125 10,149 +0.05(+0.76%)
Aug 11, 2017 7.125 7.174 6.978 7.071 11,520 -0.05(-0.75%)
Aug 10, 2017 7.140 7.271 7.076 7.125 10,713 -0.10(-1.35%)
Aug 09, 2017 7.222 7.369 7.222 7.222 14,699 -0.02(-0.27%)
Aug 08, 2017 7.174 7.369 7.174 7.242 5,907 +0.02(+0.27%)
Aug 07, 2017 7.271 7.271 7.125 7.222 27,471 -0.10(-1.33%)
Aug 04, 2017 7.320 7.369 7.174 7.320 9,411 -0.05(-0.66%)
Aug 03, 2017 7.613 7.662 7.369 7.369 16,782 -0.29(-3.82%)
Aug 02, 2017 7.662 7.662 7.613 7.662 5,598 -0.05(-0.63%)
Aug 01, 2017 7.808 7.808 7.662 7.710 8,602 -0.10(-1.25%)
Jul 31, 2017 7.808 7.857 7.808 7.808 7,186 -0.05(-0.62%)
Jul 28, 2017 8.003 8.052 7.857 7.857 5,500 -0.10(-1.23%)
Jul 27, 2017 8.101 8.150 7.949 7.954 3,191 -0.09(-1.15%)
Jul 26, 2017 8.247 8.345 7.954 8.047 8,086 -0.20(-2.43%)
Jul 25, 2017 7.613 8.491 7.613 8.247 22,166 +0.63(+8.33%)
Jul 24, 2017 7.857 7.906 7.613 7.613 13,508 -0.20(-2.50%)
Jul 21, 2017 8.003 8.003 7.710 7.808 24,080 -0.24(-3.03%)
Jul 20, 2017 8.394 8.394 8.052 8.052 15,941 -0.34(-4.07%)
Jul 19, 2017 8.979 9.028 8.394 8.394 16,053 -0.39(-4.44%)
Jul 18, 2017 8.979 9.023 8.784 8.784 14,669 -0.20(-2.17%)
Jul 17, 2017 8.979 9.028 8.784 8.979 25,640 +0.10(+1.10%)
Jul 14, 2017 8.882 8.930 8.833 8.882 5,366 +0.00(+0.00%)
Jul 13, 2017 8.784 8.930 8.760 8.882 3,475 +0.10(+1.11%)
Jul 12, 2017 8.735 8.784 8.638 8.784 8,561 +0.05(+0.56%)
Jul 11, 2017 8.627 8.735 8.594 8.735 2,611 +0.15(+1.70%)
Jul 10, 2017 8.442 8.638 8.442 8.589 7,042 +0.15(+1.73%)
Jul 07, 2017 8.491 8.540 8.414 8.442 10,214 +0.05(+0.58%)
Jul 06, 2017 8.394 8.491 8.394 8.394 17,346 +0.05(+0.58%)
Jul 05, 2017 8.394 8.394 8.247 8.345 18,724 -0.05(-0.58%)
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.