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 )

16.14 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 7.330 7.330 7.165 7.210 2,511 +0.02(+0.28%)
Apr 29, 2019 7.084 7.400 7.084 7.190 12,269 +0.23(+3.30%)
Apr 26, 2019 6.800 6.990 6.800 6.960 5,100 +0.20(+2.96%)
Apr 25, 2019 6.747 6.914 6.670 6.760 11,181 -0.07(-1.02%)
Apr 24, 2019 7.130 7.130 6.540 6.830 17,756 -0.22(-3.12%)
Apr 23, 2019 7.130 7.130 6.804 7.050 9,195 -0.14(-1.95%)
Apr 22, 2019 7.380 7.380 6.940 7.190 18,405 -0.17(-2.31%)
Apr 18, 2019 7.300 7.382 7.140 7.360 5,400 +0.11(+1.52%)
Apr 17, 2019 7.270 7.270 7.120 7.250 4,311 +0.03(+0.42%)
Apr 16, 2019 7.150 7.290 7.150 7.220 4,140 -0.03(-0.41%)
Apr 15, 2019 7.190 7.250 7.170 7.250 1,168 +0.14(+1.97%)
Apr 12, 2019 7.110 7.170 7.060 7.110 2,100 -0.08(-1.11%)
Apr 11, 2019 7.110 7.290 7.110 7.190 4,452 +0.05(+0.70%)
Apr 10, 2019 7.230 7.330 7.140 7.140 3,969 -0.14(-1.92%)
Apr 09, 2019 7.290 7.450 7.100 7.280 5,396 +0.01(+0.14%)
Apr 08, 2019 7.240 7.350 7.100 7.270 17,874 +0.02(+0.28%)
Apr 05, 2019 7.360 7.480 7.210 7.250 8,400 -0.02(-0.28%)
Apr 04, 2019 7.250 7.620 7.250 7.270 19,796 +0.03(+0.41%)
Apr 03, 2019 7.680 7.765 7.240 7.240 9,837 -0.31(-4.11%)
Apr 02, 2019 7.520 7.560 7.397 7.550 1,589 +0.06(+0.80%)
Apr 01, 2019 7.700 7.700 7.400 7.490 11,356 -0.21(-2.73%)
Mar 29, 2019 7.762 7.800 7.500 7.700 11,500 +0.14(+1.85%)
Mar 28, 2019 7.680 7.780 7.520 7.560 11,371 -0.12(-1.56%)
Mar 27, 2019 7.560 7.690 7.470 7.680 4,580 -0.02(-0.26%)
Mar 26, 2019 7.325 7.700 7.272 7.700 22,396 +0.29(+3.91%)
Mar 25, 2019 7.430 7.590 7.260 7.410 9,438 -0.03(-0.40%)
Mar 22, 2019 7.750 7.750 7.236 7.440 4,800 -0.07(-0.93%)
Mar 21, 2019 7.640 7.820 7.380 7.510 18,945 -0.10(-1.31%)
Mar 20, 2019 7.890 7.890 7.610 7.610 7,069 -0.24(-3.06%)
Mar 19, 2019 7.960 7.990 7.540 7.850 8,490 +0.10(+1.29%)
Mar 18, 2019 7.650 7.800 7.430 7.750 20,719 +0.14(+1.84%)
Mar 15, 2019 7.880 7.940 7.530 7.610 22,900 -0.33(-4.16%)
Mar 14, 2019 7.780 8.000 7.660 7.940 6,875 +0.16(+2.06%)
Mar 13, 2019 7.990 7.990 7.760 7.780 7,200 -0.22(-2.76%)
Mar 12, 2019 7.930 8.087 7.908 8.001 4,024 -0.17(-2.07%)
Mar 11, 2019 7.950 8.170 7.610 8.170 18,679 +0.22(+2.77%)
Mar 08, 2019 7.256 7.950 7.256 7.950 19,400 +0.28(+3.65%)
Mar 07, 2019 7.700 7.710 7.270 7.670 11,395 +0.16(+2.13%)
Mar 06, 2019 7.500 7.750 7.200 7.510 30,034 +0.01(+0.13%)
Mar 05, 2019 7.750 7.930 7.470 7.500 16,064 -0.20(-2.60%)
Mar 04, 2019 7.680 8.050 7.460 7.700 26,035 -0.04(-0.52%)
Mar 01, 2019 7.620 7.970 7.620 7.740 11,400 +0.17(+2.25%)
Feb 28, 2019 8.150 8.150 7.460 7.570 25,797 -0.62(-7.57%)
Feb 27, 2019 8.200 8.360 8.150 8.190 18,227 -0.03(-0.36%)
Feb 26, 2019 8.200 8.448 8.120 8.220 20,198 +0.02(+0.24%)
Feb 25, 2019 7.960 8.300 7.950 8.200 47,933 +0.37(+4.73%)
Feb 22, 2019 8.010 8.220 7.830 7.830 44,000 -0.18(-2.25%)
Feb 21, 2019 8.450 8.700 8.010 8.010 20,569 -0.47(-5.54%)
Feb 20, 2019 8.530 9.330 8.320 8.480 46,229 +0.04(+0.47%)
Feb 19, 2019 8.010 8.450 8.010 8.440 27,416 +0.43(+5.37%)
Feb 15, 2019 7.770 8.240 7.770 8.010 17,000 +0.18(+2.30%)
Feb 14, 2019 7.570 7.980 7.570 7.830 26,949 +0.26(+3.43%)
Feb 13, 2019 7.430 7.812 7.430 7.570 35,785 +0.17(+2.30%)
Feb 12, 2019 7.360 7.582 7.260 7.400 40,577 +0.15(+2.07%)
Feb 11, 2019 6.940 7.250 6.940 7.250 11,640 +0.45(+6.62%)
Feb 08, 2019 6.920 6.950 6.630 6.800 24,200 -0.11(-1.55%)
Feb 07, 2019 6.750 6.950 6.750 6.907 15,755 +0.27(+4.03%)
Feb 06, 2019 6.661 6.730 6.451 6.640 13,898 +0.19(+2.95%)
Feb 05, 2019 6.490 6.650 6.450 6.450 16,566 -0.04(-0.65%)
Feb 04, 2019 6.420 6.590 6.417 6.492 5,198 +0.07(+1.13%)
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.