Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

13.79 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 12, 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 (%)
Oct 31, 2014 4.930 4.930 4.809 4.859 71,749 -0.01(-0.22%)
Oct 30, 2014 4.869 4.880 4.838 4.869 116,469 +0.04(+0.81%)
Oct 29, 2014 4.809 4.873 4.802 4.830 94,055 +0.08(+1.59%)
Oct 28, 2014 4.765 4.815 4.716 4.755 90,393 +0.04(+0.90%)
Oct 27, 2014 4.730 4.783 4.720 4.712 73,401 -0.01(-0.15%)
Oct 24, 2014 4.646 4.776 4.628 4.720 124,802 +0.01(+0.22%)
Oct 23, 2014 4.825 4.836 4.705 4.709 156,137 -0.12(-2.41%)
Oct 22, 2014 4.772 4.836 4.772 4.825 76,734 +0.04(+0.81%)
Oct 21, 2014 4.769 4.822 4.751 4.786 88,176 +0.02(+0.52%)
Oct 20, 2014 4.815 4.834 4.712 4.762 96,826 -0.03(-0.66%)
Oct 17, 2014 4.625 4.793 4.575 4.793 167,704 +0.19(+4.21%)
Oct 16, 2014 4.441 4.653 4.403 4.600 171,696 +0.16(+3.57%)
Oct 15, 2014 4.498 4.529 4.399 4.441 308,608 -0.11(-2.32%)
Oct 14, 2014 4.804 4.811 4.477 4.547 353,051 -0.22(-4.65%)
Oct 13, 2014 4.924 4.924 4.723 4.769 147,041 -0.13(-2.73%)
Oct 10, 2014 4.948 4.983 4.857 4.903 100,076 -0.05(-0.92%)
Oct 09, 2014 5.005 5.043 4.906 4.948 85,679 -0.02(-0.35%)
Oct 08, 2014 5.029 5.033 4.931 4.966 88,222 -0.07(-1.33%)
Oct 07, 2014 4.983 5.033 4.952 5.033 44,442 +0.05(+0.92%)
Oct 06, 2014 5.029 5.043 4.927 4.987 83,647 -0.00(-0.07%)
Oct 03, 2014 5.033 5.033 4.927 4.991 87,554 -0.01(-0.14%)
Oct 02, 2014 4.962 4.998 4.910 4.998 92,021 +0.07(+1.43%)
Oct 01, 2014 4.934 4.938 4.822 4.927 162,297 +0.04(+0.79%)
Sep 30, 2014 5.019 5.064 4.888 4.888 305,355 -0.08(-1.70%)
Sep 29, 2014 4.934 4.994 4.927 4.973 41,578 +0.02(+0.36%)
Sep 26, 2014 4.927 5.033 4.871 4.955 146,482 +0.05(+1.03%)
Sep 25, 2014 4.908 4.915 4.894 4.905 113,470 -0.01(-0.14%)
Sep 24, 2014 4.968 5.003 4.853 4.912 130,062 -0.02(-0.50%)
Sep 23, 2014 4.975 4.975 4.922 4.936 72,079 -0.01(-0.28%)
Sep 22, 2014 4.922 4.992 4.908 4.950 139,572 +0.05(+0.93%)
Sep 19, 2014 5.027 5.027 4.905 4.905 131,144 -0.10(-2.09%)
Sep 18, 2014 4.975 5.041 4.957 5.010 92,760 +0.03(+0.56%)
Sep 17, 2014 4.943 5.003 4.929 4.982 89,131 +0.06(+1.21%)
Sep 16, 2014 4.804 4.957 4.804 4.922 189,560 +0.13(+2.69%)
Sep 15, 2014 4.905 4.905 4.765 4.793 184,089 -0.09(-1.93%)
Sep 12, 2014 4.898 4.940 4.863 4.887 105,940 -0.01(-0.29%)
Sep 11, 2014 5.003 5.006 4.891 4.901 94,247 -0.09(-1.82%)
Sep 10, 2014 5.013 5.027 4.957 4.992 92,545 +0.00(+0.07%)
Sep 09, 2014 4.999 5.027 4.975 4.989 72,136 -0.01(-0.21%)
Sep 08, 2014 5.017 5.027 4.975 4.999 35,854 -0.02(-0.35%)
Sep 05, 2014 4.999 5.024 4.978 5.017 63,577 +0.02(+0.42%)
Sep 04, 2014 5.006 5.013 4.968 4.996 69,781 +0.00(+0.07%)
Sep 03, 2014 5.031 5.062 4.954 4.992 78,392 -0.03(-0.69%)
Sep 02, 2014 5.038 5.062 5.034 5.027 99,182 -0.01(-0.14%)
Aug 29, 2014 5.027 5.034 5.034 5.034 232,023 +0.01(+0.28%)
Aug 28, 2014 4.999 5.027 4.982 5.020 111,442 +0.04(+0.84%)
Aug 27, 2014 5.027 5.027 4.982 4.978 192,725 -0.01(-0.19%)
Aug 26, 2014 4.984 5.005 4.946 4.988 186,802 +0.01(+0.28%)
Aug 25, 2014 5.022 5.039 4.949 4.974 83,902 +0.01(+0.14%)
Aug 22, 2014 5.022 5.050 4.963 4.967 60,351 -0.04(-0.76%)
Aug 21, 2014 4.988 5.046 4.974 5.005 77,665 +0.03(+0.70%)
Aug 20, 2014 4.953 5.050 4.936 4.970 80,446 +0.03(+0.70%)
Aug 19, 2014 4.991 4.991 4.911 4.936 106,627 -0.06(-1.11%)
Aug 18, 2014 4.984 5.012 4.956 4.991 91,902 +0.07(+1.48%)
Aug 15, 2014 4.929 4.929 4.901 4.918 61,130 +0.01(+0.14%)
Aug 14, 2014 4.894 4.925 4.877 4.911 47,615 +0.02(+0.50%)
Aug 13, 2014 4.908 4.915 4.887 4.887 74,299 -0.02(-0.35%)
Aug 12, 2014 4.870 4.904 4.870 4.904 48,655 +0.04(+0.78%)
Aug 11, 2014 4.922 4.922 4.849 4.866 142,342 -0.05(-1.06%)
Aug 08, 2014 4.884 4.936 4.849 4.918 49,977 +0.06(+1.14%)
Aug 07, 2014 4.901 4.929 4.813 4.863 69,928 -0.02(-0.43%)
Aug 06, 2014 4.842 4.918 4.818 4.884 71,807 +0.05(+0.93%)
Aug 05, 2014 4.821 4.846 4.797 4.839 128,370 +0.02(+0.36%)
Aug 04, 2014 4.887 4.915 4.814 4.821 123,849 -0.06(-1.28%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.