Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

N/A UNCHANGED
Last 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, 2021 6.360 6.430 6.110 6.110 5,800 -0.06(-0.97%)
Apr 29, 2021 6.250 6.700 6.100 6.170 17,913 +0.05(+0.82%)
Apr 28, 2021 6.220 6.380 6.120 6.120 6,259 -0.15(-2.39%)
Apr 27, 2021 6.220 6.270 6.200 6.270 1,146 +0.08(+1.29%)
Apr 26, 2021 6.100 6.190 6.010 6.190 30,265 +0.17(+2.82%)
Apr 23, 2021 6.147 6.147 6.020 6.020 1,500 +0.00(+0.00%)
Apr 22, 2021 6.260 6.440 6.020 6.020 5,552 -0.24(-3.83%)
Apr 21, 2021 6.250 6.420 6.250 6.260 1,763 +0.06(+0.97%)
Apr 20, 2021 6.300 6.420 6.100 6.200 6,157 +0.10(+1.64%)
Apr 19, 2021 5.990 6.295 5.960 6.100 9,428 +0.14(+2.35%)
Apr 16, 2021 5.980 6.220 5.920 5.960 7,900 -0.11(-1.81%)
Apr 15, 2021 6.150 6.175 6.070 6.070 7,948 -0.04(-0.65%)
Apr 14, 2021 6.080 6.120 6.080 6.110 5,202 -0.02(-0.40%)
Apr 13, 2021 6.190 6.210 6.070 6.135 11,261 -0.09(-1.37%)
Apr 12, 2021 6.430 6.430 6.050 6.220 12,153 -0.10(-1.58%)
Apr 09, 2021 6.300 6.320 6.300 6.320 900 -0.03(-0.47%)
Apr 08, 2021 6.350 6.420 6.340 6.350 2,605 +0.00(+0.00%)
Apr 07, 2021 6.640 6.640 6.340 6.350 2,472 -0.08(-1.24%)
Apr 06, 2021 6.420 6.700 6.420 6.430 1,965 -0.09(-1.31%)
Apr 05, 2021 6.680 6.680 6.420 6.515 12,537 -0.02(-0.38%)
Apr 01, 2021 6.640 6.640 6.410 6.540 2,100 +0.09(+1.40%)
Mar 31, 2021 6.450 6.730 6.450 6.450 43,874 +0.06(+0.94%)
Mar 30, 2021 6.350 6.430 6.350 6.390 6,303 -0.01(-0.15%)
Mar 29, 2021 6.464 6.468 6.327 6.400 11,104 -0.09(-1.39%)
Mar 26, 2021 6.600 6.717 6.450 6.490 6,900 +0.04(+0.62%)
Mar 25, 2021 6.500 6.590 6.450 6.450 8,789 -0.05(-0.77%)
Mar 24, 2021 6.560 6.760 6.500 6.500 7,288 -0.06(-0.91%)
Mar 23, 2021 6.500 6.880 6.500 6.560 12,968 -0.14(-2.09%)
Mar 22, 2021 6.730 6.730 6.510 6.700 6,664 -0.20(-2.90%)
Mar 19, 2021 6.610 6.900 6.610 6.900 4,800 +0.16(+2.37%)
Mar 18, 2021 6.750 6.930 6.710 6.740 3,247 -0.02(-0.30%)
Mar 17, 2021 6.520 7.030 6.510 6.760 11,715 -0.06(-0.88%)
Mar 16, 2021 6.800 6.970 6.650 6.820 12,918 -0.19(-2.71%)
Mar 15, 2021 7.300 7.500 7.010 7.010 25,146 -0.11(-1.54%)
Mar 12, 2021 6.750 7.280 6.610 7.120 46,100 +0.44(+6.59%)
Mar 11, 2021 6.500 6.770 6.500 6.680 10,123 +0.22(+3.41%)
Mar 10, 2021 6.400 6.640 6.360 6.460 13,900 +0.10(+1.57%)
Mar 09, 2021 6.390 6.500 6.360 6.360 10,801 -0.01(-0.16%)
Mar 08, 2021 6.360 6.580 6.360 6.370 22,105 +0.04(+0.55%)
Mar 05, 2021 6.250 6.522 6.250 6.335 8,600 +0.04(+0.56%)
Mar 04, 2021 6.670 6.670 6.200 6.300 22,659 -0.37(-5.55%)
Mar 03, 2021 6.500 6.988 6.038 6.670 31,508 -0.01(-0.15%)
Mar 02, 2021 6.800 6.973 6.560 6.680 8,473 +0.10(+1.52%)
Mar 01, 2021 6.350 6.954 6.194 6.580 26,161 +0.18(+2.81%)
Feb 26, 2021 6.360 6.680 6.000 6.400 42,600 -0.05(-0.78%)
Feb 25, 2021 6.780 6.980 6.420 6.450 31,050 -0.27(-4.02%)
Feb 24, 2021 7.450 7.500 6.520 6.720 98,883 -0.53(-7.31%)
Feb 23, 2021 6.440 7.535 6.259 7.250 254,555 +1.12(+18.17%)
Feb 22, 2021 5.900 6.200 5.858 6.135 21,249 +0.25(+4.16%)
Feb 19, 2021 5.750 5.890 5.750 5.890 24,800 +0.17(+2.97%)
Feb 18, 2021 5.710 5.730 5.700 5.720 6,752 +0.01(+0.18%)
Feb 17, 2021 5.570 5.740 5.540 5.710 7,696 +0.07(+1.24%)
Feb 16, 2021 5.560 5.700 5.510 5.640 11,209 +0.13(+2.36%)
Feb 12, 2021 5.310 5.510 5.290 5.510 16,800 +0.22(+4.16%)
Feb 11, 2021 5.450 5.590 5.272 5.290 29,016 -0.13(-2.49%)
Feb 10, 2021 5.350 5.539 5.350 5.425 7,716 -0.02(-0.28%)
Feb 09, 2021 5.550 5.579 5.192 5.440 15,533 +0.01(+0.26%)
Feb 08, 2021 5.300 5.470 5.300 5.426 12,698 +0.13(+2.38%)
Feb 05, 2021 5.010 5.370 5.010 5.300 43,200 +0.40(+8.16%)
Feb 04, 2021 4.920 4.990 4.820 4.900 11,264 +0.01(+0.20%)
Feb 03, 2021 4.880 4.900 4.750 4.890 13,912 -0.03(-0.61%)
Feb 02, 2021 4.730 4.920 4.650 4.920 12,913 +0.40(+8.87%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.