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 )

16.18 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 (%)
Jun 30, 2003 9.948 10.15 9.810 9.925 167,658 -0.02(-0.15%)
Jun 27, 2003 10.16 10.42 9.872 9.941 43,317 +0.04(+0.39%)
Jun 26, 2003 9.105 9.902 9.105 9.902 32,487 +0.80(+8.75%)
Jun 25, 2003 9.121 9.274 9.105 9.105 9,002 -0.01(-0.08%)
Jun 24, 2003 8.983 9.128 8.937 9.113 14,352 +0.13(+1.45%)
Jun 23, 2003 8.967 9.006 8.852 8.983 18,657 +0.05(+0.60%)
Jun 20, 2003 8.914 9.021 8.914 8.929 7,436 +0.02(+0.17%)
Jun 19, 2003 9.044 9.044 8.906 8.914 21,136 -0.10(-1.11%)
Jun 18, 2003 9.013 9.197 9.006 9.013 44,491 +0.02(+0.26%)
Jun 17, 2003 8.929 9.082 8.929 8.990 16,570 +0.08(+0.86%)
Jun 16, 2003 8.852 9.029 8.845 8.914 27,660 -0.13(-1.44%)
Jun 13, 2003 9.695 9.695 8.584 9.044 117,817 -0.65(-6.72%)
Jun 12, 2003 9.351 9.695 9.351 9.695 15,526 +0.29(+3.10%)
Jun 11, 2003 9.343 9.496 9.343 9.404 20,223 +0.02(+0.25%)
Jun 10, 2003 9.542 9.542 9.274 9.381 23,485 -0.35(-3.62%)
Jun 09, 2003 10.16 10.16 9.657 9.734 23,224 -0.23(-2.31%)
Jun 06, 2003 9.887 10.08 9.764 9.964 42,664 -0.04(-0.38%)
Jun 05, 2003 9.994 10.09 9.749 10.00 17,352 -0.07(-0.69%)
Jun 04, 2003 9.764 10.11 9.703 10.07 25,311 +0.31(+3.22%)
Jun 03, 2003 10.15 10.20 9.695 9.757 14,352 -0.40(-3.92%)
Jun 02, 2003 9.872 10.16 9.849 10.16 16,048 +0.36(+3.68%)
May 30, 2003 9.573 9.803 9.542 9.795 24,789 +0.24(+2.49%)
May 29, 2003 9.565 9.573 9.374 9.557 16,831 +0.06(+0.65%)
May 28, 2003 9.703 9.803 9.397 9.496 18,918 -0.25(-2.52%)
May 27, 2003 9.956 9.956 9.734 9.741 25,964 -0.17(-1.70%)
May 23, 2003 10.28 10.28 9.887 9.910 13,177 -0.37(-3.58%)
May 22, 2003 10.69 10.69 10.28 10.28 30,008 -0.45(-4.21%)
May 21, 2003 10.84 10.84 10.73 10.73 5,349 -0.11(-0.99%)
May 20, 2003 10.89 10.89 10.84 10.84 15,917 +0.02(+0.21%)
May 19, 2003 10.79 10.82 10.73 10.81 17,874 +0.10(+0.93%)
May 16, 2003 10.65 10.72 10.52 10.71 38,620 +0.02(+0.22%)
May 15, 2003 10.77 10.78 10.69 10.69 4,044 -0.08(-0.71%)
May 14, 2003 10.60 10.79 10.59 10.77 10,959 +0.17(+1.59%)
May 13, 2003 10.56 10.63 10.56 10.60 6,915 +0.09(+0.88%)
May 12, 2003 10.54 10.55 10.46 10.51 21,397 -0.03(-0.29%)
May 09, 2003 10.42 10.54 10.40 10.54 6,393 +0.12(+1.18%)
May 08, 2003 10.45 10.48 10.41 10.42 12,525 -0.01(-0.07%)
May 07, 2003 10.36 10.44 10.31 10.42 7,828 +0.12(+1.19%)
May 06, 2003 10.23 10.31 10.18 10.30 6,001 +0.11(+1.05%)
May 05, 2003 10.41 10.41 10.19 10.19 12,394 -0.15(-1.48%)
May 02, 2003 10.56 10.62 10.35 10.35 13,830 -0.18(-1.68%)
May 01, 2003 10.85 10.85 10.52 10.52 7,567 -0.31(-2.83%)
Apr 30, 2003 10.85 10.87 10.81 10.83 3,392 +0.02(+0.21%)
Apr 29, 2003 11.04 11.04 10.81 10.81 7,567 -0.24(-2.15%)
Apr 28, 2003 11.08 11.17 11.04 11.04 20,484 -0.08(-0.69%)
Apr 25, 2003 11.04 11.12 11.04 11.12 27,399 +0.04(+0.35%)
Apr 24, 2003 11.08 11.18 11.04 11.08 20,223 -0.05(-0.41%)
Apr 23, 2003 11.15 11.17 11.11 11.13 18,657 +0.02(+0.14%)
Apr 22, 2003 10.88 11.14 10.88 11.11 5,479 +0.23(+2.11%)
Apr 21, 2003 10.73 10.88 10.73 10.88 10,046 +0.15(+1.36%)
Apr 17, 2003 11.01 11.01 10.69 10.74 5,479 -0.26(-2.37%)
Apr 16, 2003 11.08 11.08 11.00 11.00 3,261 -0.03(-0.28%)
Apr 15, 2003 11.11 11.11 11.03 11.03 3,653 -0.11(-0.96%)
Apr 14, 2003 11.14 11.14 11.14 11.14 782 +0.03(+0.28%)
Apr 11, 2003 11.15 11.15 11.11 11.11 1,826 -0.08(-0.69%)
Apr 10, 2003 11.19 11.19 11.18 11.18 2,218 -0.01(-0.07%)
Apr 09, 2003 11.14 11.23 11.14 11.19 1,696 +0.11(+1.04%)
Apr 08, 2003 11.08 11.08 11.07 11.08 4,827 -0.04(-0.34%)
Apr 07, 2003 10.88 11.11 10.88 11.11 3,131 +0.31(+2.84%)
Apr 04, 2003 10.73 10.81 10.73 10.81 5,088 +0.05(+0.50%)
Apr 03, 2003 11.00 11.00 10.73 10.75 7,958 -0.21(-1.89%)
Apr 02, 2003 10.73 11.00 10.73 10.96 4,305 +0.27(+2.51%)
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.