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 (%)
Jan 29, 2021 4.400 4.490 4.331 4.340 16,200 -0.09(-2.03%)
Jan 28, 2021 4.572 4.572 4.420 4.430 4,203 -0.10(-2.21%)
Jan 27, 2021 4.650 4.753 4.520 4.530 41,568 -0.26(-5.53%)
Jan 26, 2021 4.893 4.893 4.650 4.795 12,478 +0.09(+2.02%)
Jan 25, 2021 4.850 4.850 4.700 4.700 3,921 -0.08(-1.67%)
Jan 22, 2021 4.490 4.794 4.490 4.780 10,400 +0.16(+3.46%)
Jan 21, 2021 4.736 4.780 4.605 4.620 7,477 -0.23(-4.74%)
Jan 20, 2021 5.000 5.030 4.834 4.850 12,640 -0.11(-2.22%)
Jan 19, 2021 5.000 5.000 4.775 4.960 14,401 -0.01(-0.20%)
Jan 15, 2021 5.040 5.050 4.820 4.970 8,100 +0.04(+0.81%)
Jan 14, 2021 4.780 5.040 4.750 4.930 15,532 +0.20(+4.23%)
Jan 13, 2021 4.523 4.750 4.523 4.730 7,847 +0.08(+1.72%)
Jan 12, 2021 4.400 4.690 4.400 4.650 13,586 +0.19(+4.26%)
Jan 11, 2021 4.470 4.500 4.420 4.460 8,003 -0.02(-0.45%)
Jan 08, 2021 4.500 4.500 4.410 4.480 10,600 +0.03(+0.67%)
Jan 07, 2021 4.440 4.490 4.385 4.450 13,082 +0.20(+4.71%)
Jan 06, 2021 4.350 4.430 4.250 4.250 15,082 +0.04(+1.03%)
Jan 05, 2021 4.260 4.350 4.170 4.207 19,168 -0.12(-2.85%)
Jan 04, 2021 4.270 4.360 4.120 4.330 12,677 +0.10(+2.36%)
Dec 31, 2020 4.230 4.230 4.230 21,899 -0.02(-0.55%)
Dec 30, 2020 4.170 4.270 4.110 4.253 21,899 +0.13(+3.24%)
Dec 29, 2020 4.110 4.170 4.020 4.120 25,644 -0.05(-1.20%)
Dec 28, 2020 4.250 4.299 4.110 4.170 26,600 +0.15(+3.73%)
Dec 24, 2020 4.020 4.055 4.020 4.020 3,400 +0.02(+0.50%)
Dec 23, 2020 3.960 4.060 3.950 4.000 21,043 +0.02(+0.50%)
Dec 22, 2020 4.030 4.100 3.900 3.980 25,968 -0.13(-3.16%)
Dec 21, 2020 4.050 4.180 4.050 4.110 13,282 +0.01(+0.24%)
Dec 18, 2020 4.310 4.310 4.100 4.100 19,400 -0.18(-4.21%)
Dec 17, 2020 4.060 4.280 4.060 4.280 3,764 +0.12(+2.88%)
Dec 16, 2020 4.300 4.300 4.160 4.160 5,225 -0.16(-3.70%)
Dec 15, 2020 4.300 4.320 4.300 4.320 8,398 +0.09(+2.18%)
Dec 14, 2020 4.450 4.450 4.140 4.228 11,053 -0.01(-0.28%)
Dec 11, 2020 4.310 4.440 4.200 4.240 11,100 -0.10(-2.30%)
Dec 10, 2020 4.110 4.340 4.110 4.340 10,019 +0.07(+1.64%)
Dec 09, 2020 4.250 4.500 4.250 4.270 42,907 +0.03(+0.71%)
Dec 08, 2020 4.090 4.285 4.090 4.240 15,521 +0.14(+3.41%)
Dec 07, 2020 4.320 4.320 4.050 4.100 16,113 -0.15(-3.53%)
Dec 04, 2020 4.100 4.360 4.100 4.250 29,100 +0.10(+2.41%)
Dec 03, 2020 3.970 4.300 3.910 4.150 53,291 +0.10(+2.47%)
Dec 02, 2020 3.940 4.065 3.900 4.050 33,927 +0.17(+4.38%)
Dec 01, 2020 3.810 3.930 3.810 3.880 10,508 +0.07(+1.84%)
Nov 30, 2020 3.910 3.940 3.750 3.810 26,873 -0.10(-2.56%)
Nov 27, 2020 3.910 3.910 3.860 3.910 1,200 +0.05(+1.30%)
Nov 25, 2020 3.900 3.900 3.790 3.860 22,900 -0.05(-1.28%)
Nov 24, 2020 3.940 3.940 3.800 3.910 12,687 +0.02(+0.51%)
Nov 23, 2020 3.722 3.890 3.722 3.890 6,877 +0.13(+3.46%)
Nov 20, 2020 3.730 3.779 3.610 3.760 35,300 +0.03(+0.80%)
Nov 19, 2020 3.760 3.860 3.660 3.730 20,944 -0.03(-0.80%)
Nov 18, 2020 3.690 3.820 3.690 3.760 20,368 -0.13(-3.34%)
Nov 17, 2020 3.930 3.940 3.780 3.890 14,955 -0.07(-1.77%)
Nov 16, 2020 3.840 4.070 3.840 3.960 71,619 +0.17(+4.35%)
Nov 13, 2020 3.470 3.820 3.470 3.795 94,100 +0.38(+10.96%)
Nov 12, 2020 3.000 3.550 2.950 3.420 182,853 +0.43(+14.38%)
Nov 11, 2020 2.970 3.010 2.955 2.990 7,457 +0.11(+3.82%)
Nov 10, 2020 2.820 2.970 2.820 2.880 13,596 +0.07(+2.49%)
Nov 09, 2020 2.720 3.000 2.530 2.810 75,447 +0.20(+7.66%)
Nov 06, 2020 2.550 2.680 2.550 2.610 11,500 +0.06(+2.35%)
Nov 05, 2020 2.540 2.610 2.530 2.550 14,622 -0.02(-0.78%)
Nov 04, 2020 2.660 2.660 2.570 2.570 5,249 -0.04(-1.53%)
Nov 03, 2020 2.540 2.610 2.540 2.610 17,851 +0.02(+0.62%)
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.