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 (%)
Jan 31, 2020 5.820 5.850 5.630 5.630 17,900 -0.09(-1.57%)
Jan 30, 2020 5.844 5.844 5.710 5.720 8,982 +0.01(+0.18%)
Jan 29, 2020 5.880 5.905 5.700 5.710 18,985 -0.17(-2.89%)
Jan 28, 2020 5.760 5.880 5.710 5.880 11,131 +0.15(+2.62%)
Jan 27, 2020 5.720 5.814 5.720 5.730 6,661 -0.06(-1.04%)
Jan 24, 2020 5.895 5.933 5.780 5.790 14,600 -0.12(-2.03%)
Jan 23, 2020 5.950 5.950 5.840 5.910 9,114 -0.01(-0.17%)
Jan 22, 2020 5.860 5.940 5.790 5.920 7,261 -0.03(-0.50%)
Jan 21, 2020 5.730 5.960 5.730 5.950 9,806 +0.02(+0.34%)
Jan 17, 2020 5.790 5.940 5.790 5.930 5,100 +0.07(+1.28%)
Jan 16, 2020 5.990 5.990 5.830 5.855 15,902 -0.17(-2.90%)
Jan 15, 2020 5.870 6.130 5.850 6.030 7,035 +0.19(+3.25%)
Jan 14, 2020 5.860 5.950 5.794 5.840 14,325 -0.02(-0.34%)
Jan 13, 2020 5.790 5.880 5.750 5.860 5,329 +0.06(+1.03%)
Jan 10, 2020 5.780 5.860 5.760 5.800 900 -0.05(-0.85%)
Jan 09, 2020 5.911 5.963 5.784 5.850 4,320 +0.12(+2.09%)
Jan 08, 2020 5.730 5.850 5.720 5.730 9,274 -0.03(-0.52%)
Jan 07, 2020 5.700 5.891 5.700 5.760 10,130 -0.03(-0.52%)
Jan 06, 2020 5.880 5.950 5.780 5.790 14,743 -0.02(-0.34%)
Jan 03, 2020 5.940 5.970 5.810 5.810 6,300 -0.03(-0.51%)
Jan 02, 2020 5.730 5.900 5.725 5.840 11,793 +0.12(+2.10%)
Dec 31, 2019 5.720 5.850 5.720 5.720 11,300 -0.13(-2.22%)
Dec 30, 2019 5.750 5.850 5.730 5.850 5,613 +0.15(+2.63%)
Dec 27, 2019 5.720 5.820 5.680 5.700 8,600 +0.00(+0.09%)
Dec 26, 2019 5.700 5.740 5.640 5.695 20,419 -0.02(-0.44%)
Dec 24, 2019 5.750 5.750 5.670 5.720 1,900 -0.09(-1.55%)
Dec 23, 2019 5.810 5.870 5.695 5.810 13,421 +0.24(+4.31%)
Dec 20, 2019 5.630 5.700 5.570 5.570 5,300 -0.06(-1.07%)
Dec 19, 2019 5.620 5.920 5.600 5.630 17,911 +0.05(+0.90%)
Dec 18, 2019 5.810 5.857 5.570 5.580 39,050 -0.28(-4.78%)
Dec 17, 2019 5.980 5.980 5.800 5.860 17,056 -0.06(-1.01%)
Dec 16, 2019 5.750 5.980 5.720 5.920 29,615 +0.25(+4.41%)
Dec 13, 2019 5.750 5.750 5.660 5.670 2,700 +0.03(+0.53%)
Dec 12, 2019 5.560 5.880 5.560 5.640 12,829 -0.05(-0.88%)
Dec 11, 2019 5.500 5.700 5.500 5.690 9,718 +0.19(+3.45%)
Dec 10, 2019 5.450 5.580 5.450 5.500 20,135 -0.02(-0.36%)
Dec 09, 2019 5.500 5.535 5.480 5.520 12,705 +0.08(+1.47%)
Dec 06, 2019 5.637 5.637 5.423 5.440 20,800 -0.01(-0.18%)
Dec 05, 2019 5.600 5.650 5.450 5.450 10,547 -0.09(-1.62%)
Dec 04, 2019 5.570 5.700 5.520 5.540 9,649 +0.04(+0.73%)
Dec 03, 2019 5.620 5.700 5.471 5.500 21,139 -0.17(-3.00%)
Dec 02, 2019 5.710 5.852 5.620 5.670 16,921 -0.17(-2.88%)
Nov 29, 2019 5.720 5.838 5.720 5.838 6,300 +0.01(+0.14%)
Nov 27, 2019 5.840 5.840 5.660 5.830 16,700 -0.02(-0.34%)
Nov 26, 2019 5.950 5.971 5.707 5.850 33,238 -0.10(-1.68%)
Nov 25, 2019 5.950 5.990 5.914 5.950 9,029 -0.05(-0.83%)
Nov 22, 2019 5.920 6.022 5.920 6.000 12,500 +0.04(+0.67%)
Nov 21, 2019 6.030 6.070 5.900 5.960 35,793 -0.07(-1.16%)
Nov 20, 2019 5.920 6.150 5.920 6.030 14,459 +0.06(+1.01%)
Nov 19, 2019 5.960 6.010 5.860 5.970 9,661 +0.00(+0.00%)
Nov 18, 2019 5.890 6.010 5.890 5.970 7,124 +0.03(+0.51%)
Nov 15, 2019 5.950 5.990 5.900 5.940 6,800 -0.06(-1.01%)
Nov 14, 2019 5.850 6.000 5.850 6.000 20,180 +0.14(+2.48%)
Nov 13, 2019 5.960 6.030 5.850 5.855 18,362 -0.14(-2.42%)
Nov 12, 2019 5.950 6.089 5.950 6.000 18,365 +0.05(+0.84%)
Nov 11, 2019 6.050 6.170 5.890 5.950 38,906 -0.07(-1.23%)
Nov 08, 2019 5.900 6.180 5.860 6.024 30,500 +0.17(+2.97%)
Nov 07, 2019 5.880 5.980 5.820 5.850 25,837 +0.04(+0.69%)
Nov 06, 2019 5.900 5.966 5.800 5.810 15,915 -0.10(-1.69%)
Nov 05, 2019 5.929 5.944 5.860 5.910 15,644 +0.06(+1.03%)
Nov 04, 2019 5.600 6.000 5.550 5.850 69,806 +0.28(+5.03%)
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.