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 )

13.80 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:33 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 (%)
Feb 28, 2014 4.840 4.889 4.796 4.876 106,321 +0.03(+0.69%)
Feb 27, 2014 4.756 4.853 4.750 4.843 149,026 +0.06(+1.25%)
Feb 26, 2014 4.823 4.852 4.760 4.783 196,140 -0.02(-0.46%)
Feb 25, 2014 4.950 4.950 4.762 4.805 323,921 -0.16(-3.19%)
Feb 24, 2014 4.947 4.990 4.931 4.964 160,269 +0.03(+0.67%)
Feb 21, 2014 4.937 4.937 4.904 4.931 135,817 +0.02(+0.40%)
Feb 20, 2014 4.881 4.917 4.832 4.911 155,882 +0.05(+1.02%)
Feb 19, 2014 4.865 4.884 4.832 4.861 101,137 -0.00(-0.07%)
Feb 18, 2014 4.822 4.865 4.792 4.865 105,364 +0.07(+1.45%)
Feb 14, 2014 4.812 4.795 4.795 4.795 65,146 +0.00(+0.07%)
Feb 13, 2014 4.752 4.815 4.752 4.792 77,894 +0.03(+0.55%)
Feb 12, 2014 4.736 4.779 4.726 4.766 55,386 +0.02(+0.35%)
Feb 11, 2014 4.729 4.802 4.726 4.749 140,050 +0.03(+0.56%)
Feb 10, 2014 4.736 4.746 4.676 4.723 88,890 -0.02(-0.35%)
Feb 07, 2014 4.762 4.785 4.706 4.739 110,034 -0.02(-0.42%)
Feb 06, 2014 4.676 4.858 4.657 4.759 208,120 +0.08(+1.76%)
Feb 05, 2014 4.726 4.739 4.515 4.676 282,515 -0.06(-1.32%)
Feb 04, 2014 4.855 4.881 4.729 4.739 147,734 -0.08(-1.64%)
Feb 03, 2014 4.858 4.917 4.789 4.818 113,024 -0.06(-1.28%)
Jan 31, 2014 4.818 4.901 4.818 4.881 87,596 +0.00(+0.00%)
Jan 30, 2014 4.812 4.911 4.812 4.881 118,412 +0.09(+1.93%)
Jan 29, 2014 4.848 4.851 4.775 4.789 97,480 -0.07(-1.54%)
Jan 28, 2014 4.805 4.880 4.775 4.863 203,720 +0.05(+0.95%)
Jan 27, 2014 4.896 4.896 4.785 4.818 58,267 -0.03(-0.68%)
Jan 24, 2014 4.903 4.913 4.831 4.850 80,041 -0.06(-1.20%)
Jan 23, 2014 4.896 4.913 4.867 4.909 115,744 +0.02(+0.40%)
Jan 22, 2014 4.843 4.913 4.795 4.890 80,633 +0.05(+0.95%)
Jan 21, 2014 4.778 4.844 4.769 4.844 114,962 +0.08(+1.58%)
Jan 17, 2014 4.791 4.769 4.769 4.769 94,654 -0.04(-0.82%)
Jan 16, 2014 4.814 4.831 4.788 4.808 54,951 -0.01(-0.27%)
Jan 15, 2014 4.827 4.827 4.782 4.821 84,950 -0.01(-0.14%)
Jan 14, 2014 4.844 4.847 4.785 4.827 60,933 -0.00(-0.07%)
Jan 13, 2014 4.841 4.841 4.791 4.831 77,506 +0.01(+0.26%)
Jan 10, 2014 4.831 4.834 4.779 4.818 64,445 +0.00(+0.00%)
Jan 09, 2014 4.821 4.821 4.779 4.818 58,769 +0.00(+0.07%)
Jan 08, 2014 4.838 4.870 4.805 4.815 66,543 -0.04(-0.80%)
Jan 07, 2014 4.851 4.893 4.818 4.854 136,123 +0.02(+0.47%)
Jan 06, 2014 4.776 4.838 4.760 4.831 84,610 +0.06(+1.36%)
Jan 03, 2014 4.760 4.802 4.750 4.766 68,683 +0.00(+0.00%)
Jan 02, 2014 4.838 4.851 4.753 4.766 104,239 -0.09(-1.81%)
Dec 31, 2013 4.805 4.854 4.854 4.854 188,495 +0.04(+0.88%)
Dec 30, 2013 4.782 4.821 4.744 4.812 112,934 +0.04(+0.89%)
Dec 27, 2013 4.789 4.795 4.740 4.769 35,632 +0.00(+0.00%)
Dec 26, 2013 4.760 4.776 4.708 4.769 58,507 +0.00(+0.00%)
Dec 24, 2013 4.692 4.773 4.692 4.769 56,508 +0.09(+1.87%)
Dec 23, 2013 4.714 4.731 4.675 4.682 277,581 +0.02(+0.49%)
Dec 20, 2013 4.721 4.766 4.659 4.659 318,526 -0.08(-1.71%)
Dec 19, 2013 4.750 4.773 4.727 4.740 104,510 -0.03(-0.61%)
Dec 18, 2013 4.776 4.776 4.708 4.769 119,248 +0.01(+0.27%)
Dec 17, 2013 4.718 4.792 4.711 4.757 84,401 -0.04(-0.88%)
Dec 16, 2013 4.705 4.799 4.682 4.799 103,376 +0.11(+2.43%)
Dec 13, 2013 4.714 4.724 4.646 4.685 287,064 -0.02(-0.35%)
Dec 12, 2013 4.795 4.821 4.695 4.701 168,423 -0.12(-2.56%)
Dec 11, 2013 4.812 4.851 4.802 4.825 122,950 +0.01(+0.13%)
Dec 10, 2013 4.812 4.844 4.799 4.818 155,564 -0.02(-0.34%)
Dec 09, 2013 4.919 4.919 4.828 4.834 85,491 -0.09(-1.85%)
Dec 06, 2013 4.864 4.945 4.864 4.925 60,220 +0.05(+0.93%)
Dec 05, 2013 4.877 4.899 4.821 4.880 49,415 +0.02(+0.47%)
Dec 04, 2013 4.892 4.892 4.832 4.857 107,408 -0.03(-0.65%)
Dec 03, 2013 4.905 4.908 4.844 4.889 92,118 -0.01(-0.19%)
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.