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%)
Streaming Delayed Price Updated: 3:36 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 29, 2022 6.600 6.940 6.600 6.710 18,808 +0.09(+1.31%)
Apr 28, 2022 6.800 6.800 6.510 6.623 37,334 -0.13(-1.91%)
Apr 27, 2022 6.850 6.896 6.752 6.752 4,472 -0.23(-3.27%)
Apr 26, 2022 7.000 7.000 6.860 6.980 2,009 +0.00(+0.00%)
Apr 25, 2022 6.843 7.000 6.843 6.980 3,969 +0.08(+1.16%)
Apr 22, 2022 7.000 7.046 6.860 6.900 2,982 -0.11(-1.57%)
Apr 21, 2022 7.040 7.215 7.010 7.010 6,134 +0.00(+0.00%)
Apr 20, 2022 7.000 7.190 7.000 7.010 6,054 -0.18(-2.51%)
Apr 19, 2022 7.035 7.195 6.870 7.190 5,694 +0.21(+2.94%)
Apr 18, 2022 7.080 7.080 6.830 6.985 2,936 -0.10(-1.37%)
Apr 14, 2022 7.050 7.100 6.975 7.082 2,777 +0.10(+1.46%)
Apr 13, 2022 6.820 7.070 6.780 6.980 11,712 +0.05(+0.72%)
Apr 12, 2022 7.020 7.200 6.795 6.930 28,917 -0.11(-1.56%)
Apr 11, 2022 7.010 7.256 7.010 7.040 15,563 -0.19(-2.63%)
Apr 08, 2022 7.500 7.500 7.210 7.230 8,005 -0.14(-1.90%)
Apr 07, 2022 7.490 7.490 7.370 7.370 3,875 +0.00(+0.00%)
Apr 06, 2022 7.350 7.675 7.350 7.370 17,895 -0.09(-1.26%)
Apr 05, 2022 7.520 7.660 7.363 7.464 6,071 -0.01(-0.08%)
Apr 04, 2022 7.540 7.540 7.300 7.470 11,233 -0.06(-0.80%)
Apr 01, 2022 7.950 7.950 7.380 7.530 58,686 -0.16(-2.08%)
Mar 31, 2022 7.580 7.760 7.550 7.690 2,947 +0.07(+0.92%)
Mar 30, 2022 7.570 7.690 7.550 7.620 5,923 +0.00(+0.00%)
Mar 29, 2022 7.590 7.790 7.562 7.620 38,945 +0.06(+0.79%)
Mar 28, 2022 7.840 7.870 7.560 7.560 6,076 -0.32(-4.06%)
Mar 25, 2022 8.080 8.082 7.500 7.880 8,540 +0.03(+0.38%)
Mar 24, 2022 8.230 8.230 7.750 7.850 12,104 -0.30(-3.68%)
Mar 23, 2022 7.590 8.250 7.590 8.150 36,273 +0.45(+5.84%)
Mar 22, 2022 7.400 7.750 7.383 7.700 50,009 +0.30(+4.05%)
Mar 21, 2022 7.320 7.400 7.250 7.400 28,055 +0.15(+2.07%)
Mar 18, 2022 7.150 7.500 7.109 7.250 11,347 +0.12(+1.68%)
Mar 17, 2022 7.120 7.200 6.900 7.130 38,185 +0.05(+0.71%)
Mar 16, 2022 7.230 7.232 7.050 7.080 8,286 -0.04(-0.56%)
Mar 15, 2022 7.070 7.300 7.050 7.120 16,713 -0.05(-0.70%)
Mar 14, 2022 7.210 7.270 7.060 7.170 4,571 +0.02(+0.28%)
Mar 11, 2022 7.210 7.290 7.150 7.150 4,428 -0.09(-1.24%)
Mar 10, 2022 7.300 7.300 7.160 7.240 1,855 -0.02(-0.28%)
Mar 09, 2022 7.120 7.320 7.120 7.260 14,283 +0.14(+1.97%)
Mar 08, 2022 7.160 7.190 6.950 7.120 14,154 -0.03(-0.42%)
Mar 07, 2022 7.200 7.340 7.100 7.150 22,559 -0.10(-1.38%)
Mar 04, 2022 7.250 7.320 7.201 7.250 31,241 -0.02(-0.28%)
Mar 03, 2022 7.300 7.307 7.165 7.270 25,748 +0.06(+0.83%)
Mar 02, 2022 7.200 7.280 7.090 7.210 9,483 +0.02(+0.28%)
Mar 01, 2022 7.290 7.300 7.119 7.190 17,063 -0.10(-1.37%)
Feb 28, 2022 7.170 7.295 7.110 7.290 19,102 +0.12(+1.67%)
Feb 25, 2022 7.200 7.280 7.120 7.170 9,178 +0.06(+0.84%)
Feb 24, 2022 7.050 7.190 6.890 7.110 26,377 -0.06(-0.84%)
Feb 23, 2022 7.330 7.460 7.100 7.170 9,990 -0.12(-1.65%)
Feb 22, 2022 7.180 7.320 7.050 7.290 20,948 +0.06(+0.83%)
Feb 18, 2022 7.230 0 +0.10(+1.40%)
Feb 17, 2022 7.300 7.560 7.120 7.130 24,330 -0.23(-3.13%)
Feb 16, 2022 7.480 7.480 7.360 7.360 14,214 -0.12(-1.60%)
Feb 15, 2022 7.370 7.550 7.320 7.480 43,325 +0.21(+2.89%)
Feb 14, 2022 7.500 7.600 7.270 7.270 58,047 -0.32(-4.22%)
Feb 11, 2022 7.790 7.850 7.510 7.590 28,447 -0.16(-2.06%)
Feb 10, 2022 7.930 8.100 7.670 7.750 36,168 -0.20(-2.52%)
Feb 09, 2022 8.433 8.700 7.900 7.950 80,209 -0.45(-5.36%)
Feb 08, 2022 8.210 8.590 8.210 8.400 30,192 +0.06(+0.72%)
Feb 07, 2022 8.770 8.990 8.060 8.340 118,913 -0.47(-5.33%)
Feb 04, 2022 8.760 8.959 8.660 8.810 12,206 -0.08(-0.90%)
Feb 03, 2022 9.100 9.180 8.750 8.890 12,819 -0.33(-3.58%)
Feb 02, 2022 9.040 9.500 8.970 9.220 27,693 +0.08(+0.88%)
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.