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 )

13.75 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:35 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 (%)
Mar 31, 2014 4.947 4.947 4.817 4.820 229,361 -0.11(-2.31%)
Mar 28, 2014 4.934 4.977 4.920 4.934 103,108 -0.02(-0.41%)
Mar 27, 2014 4.920 4.964 4.894 4.954 156,813 +0.04(+0.77%)
Mar 26, 2014 4.999 4.999 4.913 4.916 303,175 -0.07(-1.40%)
Mar 25, 2014 4.963 4.993 4.959 4.986 195,238 +0.01(+0.20%)
Mar 24, 2014 4.956 4.996 4.923 4.976 628,427 -0.03(-0.66%)
Mar 21, 2014 4.889 5.009 4.843 5.009 747,481 +0.14(+2.87%)
Mar 20, 2014 4.796 4.879 4.776 4.869 168,908 +0.07(+1.46%)
Mar 19, 2014 4.863 4.863 4.783 4.800 271,150 -0.05(-0.96%)
Mar 18, 2014 4.823 4.883 4.823 4.846 190,179 +0.00(+0.00%)
Mar 17, 2014 4.903 4.946 4.843 4.846 267,821 -0.02(-0.34%)
Mar 14, 2014 4.863 4.886 4.830 4.863 112,397 +0.02(+0.34%)
Mar 13, 2014 4.896 4.896 4.790 4.846 238,397 -0.01(-0.21%)
Mar 12, 2014 4.883 4.939 4.840 4.856 254,620 +0.05(+1.04%)
Mar 11, 2014 4.783 4.853 4.773 4.806 264,743 +0.05(+0.98%)
Mar 10, 2014 4.740 4.770 4.723 4.760 181,237 +0.00(+0.07%)
Mar 07, 2014 4.773 4.783 4.706 4.756 208,007 +0.01(+0.14%)
Mar 06, 2014 4.820 4.820 4.730 4.750 199,372 -0.04(-0.83%)
Mar 05, 2014 4.806 4.830 4.766 4.790 222,282 -0.02(-0.48%)
Mar 04, 2014 4.856 4.873 4.790 4.813 355,797 -0.04(-0.89%)
Mar 03, 2014 4.856 4.889 4.840 4.856 119,742 -0.02(-0.41%)
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%)
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.