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 )

16.12 -0.02 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2010 9.099 9.237 8.860 8.898 16,837 -0.20(-2.20%)
Apr 29, 2010 9.037 9.237 8.860 9.099 16,939 +0.10(+1.11%)
Apr 28, 2010 8.698 8.999 8.698 8.999 13,205 +0.50(+5.89%)
Apr 27, 2010 9.060 9.060 8.298 8.498 17,526 -0.45(-5.00%)
Apr 26, 2010 8.729 9.029 8.729 8.945 22,156 +0.28(+3.20%)
Apr 23, 2010 8.113 8.667 8.113 8.667 10,647 +0.27(+3.21%)
Apr 22, 2010 8.244 8.398 8.244 8.398 3,439 +0.13(+1.63%)
Apr 21, 2010 8.113 8.274 8.113 8.263 3,491 +0.11(+1.37%)
Apr 20, 2010 8.452 8.452 8.097 8.151 12,300 -0.24(-2.85%)
Apr 19, 2010 8.059 8.475 8.059 8.390 3,337 -0.15(-1.71%)
Apr 16, 2010 8.583 8.587 8.328 8.536 3,059 -0.12(-1.38%)
Apr 15, 2010 8.629 8.783 8.506 8.656 5,839 -0.01(-0.13%)
Apr 14, 2010 8.159 8.744 8.159 8.667 20,432 +0.51(+6.23%)
Apr 13, 2010 8.167 8.267 8.136 8.159 8,514 -0.12(-1.49%)
Apr 12, 2010 7.997 8.336 7.997 8.282 9,929 +0.15(+1.90%)
Apr 09, 2010 7.982 8.128 7.851 8.128 9,498 +0.08(+1.05%)
Apr 08, 2010 7.858 8.043 7.858 8.043 2,531 +0.14(+1.75%)
Apr 07, 2010 7.828 8.059 7.828 7.905 11,071 -0.22(-2.75%)
Apr 06, 2010 8.228 8.305 8.043 8.128 3,756 -0.18(-2.13%)
Apr 05, 2010 7.866 8.506 7.828 8.305 31,072 +0.37(+4.66%)
Apr 01, 2010 7.974 7.935 7.935 7.935 2,855 -0.04(-0.48%)
Mar 31, 2010 7.704 8.012 7.704 7.974 9,380 +0.22(+2.88%)
Mar 30, 2010 7.812 7.868 7.751 7.751 5,116 +0.05(+0.60%)
Mar 29, 2010 8.059 8.059 7.704 7.704 15,564 -0.29(-3.57%)
Mar 26, 2010 7.989 8.328 7.989 7.989 7,083 -0.10(-1.24%)
Mar 25, 2010 7.820 8.282 7.781 8.090 21,391 +0.22(+2.84%)
Mar 24, 2010 7.758 7.889 7.697 7.866 7,215 +0.08(+1.09%)
Mar 23, 2010 7.681 7.835 7.681 7.781 7,917 +0.04(+0.50%)
Mar 22, 2010 7.681 7.789 7.489 7.743 7,009 -0.12(-1.47%)
Mar 19, 2010 7.820 7.928 7.681 7.858 30,950 +0.12(+1.59%)
Mar 18, 2010 7.966 8.035 7.712 7.735 12,136 -0.26(-3.28%)
Mar 17, 2010 8.205 8.205 7.766 7.997 23,928 -0.15(-1.80%)
Mar 16, 2010 8.667 8.667 8.105 8.144 11,311 -0.53(-6.13%)
Mar 15, 2010 8.690 8.721 8.606 8.675 8,888 -0.16(-1.83%)
Mar 12, 2010 8.875 8.968 8.737 8.837 10,318 -0.07(-0.81%)
Mar 11, 2010 8.860 8.991 8.860 8.909 10,125 +0.03(+0.38%)
Mar 10, 2010 8.776 8.891 8.737 8.875 20,788 +0.02(+0.17%)
Mar 09, 2010 8.937 8.937 8.737 8.860 10,837 +0.05(+0.52%)
Mar 08, 2010 8.646 8.814 8.645 8.814 8,949 +0.18(+2.13%)
Mar 05, 2010 8.584 8.630 8.469 8.630 9,985 +0.05(+0.54%)
Mar 04, 2010 8.354 8.584 8.354 8.584 14,892 +0.21(+2.47%)
Mar 03, 2010 7.971 8.377 7.841 8.377 28,503 +0.51(+6.53%)
Mar 02, 2010 8.086 8.086 7.680 7.864 12,975 -0.27(-3.30%)
Mar 01, 2010 8.438 8.500 7.971 8.132 14,613 -0.26(-3.10%)
Feb 26, 2010 8.170 8.684 8.048 8.393 41,255 +0.18(+2.15%)
Feb 25, 2010 8.393 8.393 8.170 8.216 3,203 -0.25(-2.90%)
Feb 24, 2010 8.431 8.561 8.431 8.461 5,726 -0.06(-0.72%)
Feb 23, 2010 8.324 8.553 8.324 8.523 10,437 +0.14(+1.65%)
Feb 22, 2010 8.140 8.661 8.140 8.385 30,409 +0.21(+2.53%)
Feb 19, 2010 7.917 8.431 7.841 8.178 27,171 +0.19(+2.40%)
Feb 18, 2010 8.048 8.132 7.917 7.986 43,280 +0.01(+0.10%)
Feb 17, 2010 7.856 8.009 7.672 7.979 37,478 +0.15(+1.86%)
Feb 16, 2010 7.664 7.940 7.664 7.833 8,663 +0.16(+2.10%)
Feb 12, 2010 7.519 7.672 7.672 7.672 29,226 +0.08(+1.01%)
Feb 11, 2010 7.442 7.595 7.359 7.595 10,282 +0.12(+1.64%)
Feb 10, 2010 7.388 7.553 7.342 7.473 15,119 +0.01(+0.10%)
Feb 09, 2010 7.588 7.588 7.415 7.465 10,046 -0.05(-0.61%)
Feb 08, 2010 7.342 7.588 7.296 7.511 24,367 +0.14(+1.87%)
Feb 05, 2010 7.319 7.388 7.036 7.373 32,553 +0.01(+0.10%)
Feb 04, 2010 7.373 7.465 7.327 7.365 12,629 -0.03(-0.41%)
Feb 03, 2010 7.595 7.749 7.365 7.396 9,401 -0.19(-2.53%)
Feb 02, 2010 7.511 7.644 7.511 7.588 6,924 +0.12(+1.64%)
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.