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 (%)
Dec 30, 2011 10.51 10.79 10.31 10.39 7,697 -0.12(-1.16%)
Dec 29, 2011 10.57 10.57 10.39 10.51 5,855 -0.16(-1.52%)
Dec 28, 2011 10.76 10.76 10.39 10.67 5,089 +0.00(+0.00%)
Dec 27, 2011 10.87 10.91 10.39 10.67 16,710 -0.20(-1.87%)
Dec 23, 2011 10.75 10.91 10.44 10.87 5,593 +0.39(+3.72%)
Dec 21, 2011 10.40 10.64 10.31 10.48 3,515 +0.14(+1.33%)
Dec 20, 2011 10.23 10.41 9.868 10.35 3,496 +0.11(+1.11%)
Dec 19, 2011 9.665 10.54 9.551 10.23 21,825 +0.58(+5.97%)
Dec 16, 2011 9.657 9.657 9.657 9.657 431 +0.08(+0.85%)
Dec 15, 2011 9.503 9.769 9.463 9.575 5,587 +0.11(+1.19%)
Dec 14, 2011 9.712 9.712 9.463 9.463 5,578 -0.24(-2.49%)
Dec 13, 2011 9.736 9.789 9.680 9.704 2,035 +0.01(+0.14%)
Dec 12, 2011 9.785 9.817 9.688 9.690 6,054 -0.10(-0.99%)
Dec 09, 2011 9.849 9.849 9.688 9.788 3,645 +0.05(+0.53%)
Dec 08, 2011 9.728 9.833 9.672 9.736 2,532 +0.00(+0.00%)
Dec 07, 2011 9.704 9.736 9.696 9.736 4,263 -0.01(-0.08%)
Dec 06, 2011 9.825 9.929 9.680 9.744 3,705 -0.09(-0.90%)
Dec 05, 2011 9.889 9.889 9.680 9.833 6,198 -0.02(-0.24%)
Dec 02, 2011 9.954 9.954 9.567 9.857 11,525 -0.05(-0.49%)
Dec 01, 2011 9.938 9.938 9.640 9.905 8,553 -0.01(-0.12%)
Nov 30, 2011 9.817 9.986 9.672 9.917 9,111 +0.27(+2.79%)
Nov 29, 2011 9.737 9.871 9.616 9.648 4,770 -0.25(-2.52%)
Nov 28, 2011 9.382 10.06 9.214 9.897 23,299 +0.68(+7.42%)
Nov 25, 2011 10.12 10.12 9.213 9.213 8,397 -0.85(-8.47%)
Nov 23, 2011 9.986 10.12 9.849 10.07 4,252 +0.05(+0.48%)
Nov 22, 2011 9.962 10.10 9.789 10.02 10,618 +0.10(+0.97%)
Nov 21, 2011 10.05 10.23 9.817 9.921 10,129 -0.22(-2.14%)
Nov 18, 2011 10.07 10.14 9.801 10.14 11,540 +0.04(+0.40%)
Nov 17, 2011 10.32 10.32 9.986 10.10 7,367 -0.10(-0.95%)
Nov 16, 2011 9.809 10.26 9.809 10.20 5,664 +0.40(+4.11%)
Nov 15, 2011 10.07 10.07 9.656 9.793 10,162 -0.26(-2.56%)
Nov 14, 2011 9.857 10.05 9.833 10.05 4,541 +0.13(+1.30%)
Nov 11, 2011 9.793 9.962 9.487 9.921 9,520 +0.13(+1.31%)
Nov 10, 2011 9.793 9.857 9.366 9.793 9,418 +0.15(+1.59%)
Nov 09, 2011 9.688 9.817 9.455 9.640 8,924 -0.11(-1.16%)
Nov 08, 2011 9.656 9.817 9.294 9.753 9,176 +0.10(+1.00%)
Nov 07, 2011 9.551 9.656 9.165 9.656 16,173 +0.06(+0.67%)
Nov 04, 2011 9.495 9.683 9.085 9.592 11,278 +0.14(+1.45%)
Nov 03, 2011 9.503 9.680 9.350 9.455 8,823 +0.00(+0.00%)
Nov 02, 2011 9.406 9.680 9.398 9.455 11,209 +0.00(+0.00%)
Nov 01, 2011 9.503 9.624 9.004 9.455 5,973 -0.32(-3.29%)
Oct 31, 2011 9.374 9.777 9.254 9.777 19,383 +0.35(+3.67%)
Oct 28, 2011 9.358 9.495 9.350 9.431 8,911 +0.10(+1.03%)
Oct 27, 2011 9.133 9.334 8.803 9.334 14,114 +0.29(+3.20%)
Oct 26, 2011 9.020 9.044 8.722 9.044 2,859 +0.11(+1.26%)
Oct 25, 2011 9.133 9.133 8.900 8.932 5,245 -0.20(-2.20%)
Oct 24, 2011 8.900 9.173 8.900 9.133 14,253 +0.31(+3.56%)
Oct 21, 2011 8.706 8.916 8.690 8.819 9,545 +0.15(+1.76%)
Oct 20, 2011 8.618 8.722 8.489 8.666 1,616 +0.01(+0.09%)
Oct 19, 2011 8.747 8.956 8.545 8.658 6,647 -0.27(-3.06%)
Oct 18, 2011 8.811 8.940 8.537 8.932 11,732 +0.16(+1.83%)
Oct 17, 2011 8.891 9.020 8.505 8.771 9,207 +0.02(+0.28%)
Oct 14, 2011 8.916 8.988 8.682 8.747 7,280 -0.17(-1.90%)
Oct 13, 2011 9.101 9.117 8.916 8.916 5,485 -0.26(-2.81%)
Oct 12, 2011 9.044 9.229 8.916 9.173 44,625 +0.28(+3.17%)
Oct 11, 2011 9.004 9.173 8.891 8.891 4,321 -0.29(-3.16%)
Oct 10, 2011 8.900 9.447 8.739 9.181 15,377 +0.35(+4.01%)
Oct 07, 2011 8.988 8.988 8.706 8.827 5,255 -0.18(-1.97%)
Oct 06, 2011 8.972 9.004 8.667 9.004 17,431 +0.40(+4.62%)
Oct 05, 2011 8.779 8.779 8.578 8.607 6,048 +0.04(+0.43%)
Oct 04, 2011 8.441 8.867 8.433 8.570 4,942 +0.14(+1.72%)
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.