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

(TSX: STC )

10.20 +0.18 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 27, 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 27, 2024 10.00 10.27 9.950 10.20 20,576 +0.18(+1.80%)
Dec 24, 2024 10.02 0 -0.03(-0.30%)
Dec 23, 2024 10.05 10.06 9.950 10.05 20,467 +0.05(+0.50%)
Dec 20, 2024 9.510 10.27 9.510 10.00 58,473 +0.22(+2.25%)
Dec 19, 2024 9.460 9.900 9.460 9.780 40,638 +0.30(+3.16%)
Dec 18, 2024 9.200 9.580 9.200 9.480 23,819 +0.31(+3.38%)
Dec 17, 2024 9.880 9.880 9.170 9.170 7,996 -0.53(-5.46%)
Dec 16, 2024 9.070 9.800 9.070 9.700 12,715 +0.36(+3.85%)
Dec 13, 2024 9.380 9.380 9.180 9.340 10,775 +0.08(+0.86%)
Dec 12, 2024 9.440 9.440 9.260 9.260 2,665 -0.18(-1.91%)
Dec 11, 2024 9.280 9.520 9.280 9.440 24,094 +0.15(+1.61%)
Dec 10, 2024 8.960 9.290 8.800 9.290 39,511 +0.33(+3.68%)
Dec 09, 2024 9.060 9.060 8.900 8.960 27,219 -0.10(-1.10%)
Dec 06, 2024 8.690 9.060 8.690 9.060 22,326 +0.36(+4.14%)
Dec 05, 2024 8.900 8.910 8.690 8.700 36,208 -0.21(-2.36%)
Dec 04, 2024 8.260 8.990 8.260 8.910 42,312 +0.27(+3.12%)
Dec 03, 2024 8.150 8.640 8.100 8.640 53,651 +0.37(+4.47%)
Dec 02, 2024 8.590 8.590 8.050 8.270 22,064 -0.27(-3.16%)
Nov 29, 2024 8.600 8.680 8.440 8.540 9,104 -0.05(-0.58%)
Nov 28, 2024 8.610 8.610 8.500 8.590 6,449 -0.03(-0.35%)
Nov 27, 2024 8.650 8.690 8.530 8.620 33,174 +0.05(+0.58%)
Nov 26, 2024 8.490 8.800 8.490 8.570 31,326 -0.13(-1.49%)
Nov 25, 2024 8.720 8.800 8.650 8.700 28,035 +0.10(+1.16%)
Nov 22, 2024 8.520 8.780 8.520 8.600 10,046 +0.10(+1.18%)
Nov 21, 2024 8.880 8.880 8.440 8.500 1,306,996 -0.26(-2.97%)
Nov 20, 2024 8.760 8.840 8.660 8.760 67,666 -0.04(-0.45%)
Nov 19, 2024 8.650 8.810 8.620 8.800 2,247 +0.05(+0.57%)
Nov 18, 2024 8.890 8.890 8.660 8.750 4,537 -0.11(-1.24%)
Nov 15, 2024 8.920 8.920 8.710 8.860 9,996 -0.13(-1.45%)
Nov 14, 2024 8.930 9.040 8.820 8.990 124,728 +0.09(+1.01%)
Nov 13, 2024 9.040 9.040 8.750 8.900 56,890 +0.03(+0.34%)
Nov 12, 2024 8.990 9.080 8.870 8.870 19,833 +0.02(+0.23%)
Nov 11, 2024 9.200 9.200 8.850 8.850 11,102 -0.25(-2.75%)
Nov 08, 2024 9.070 9.250 8.760 9.100 35,077 +0.03(+0.33%)
Nov 07, 2024 8.270 9.100 8.270 9.070 37,551 +0.53(+6.21%)
Nov 06, 2024 8.810 8.810 8.390 8.540 13,916 +0.02(+0.23%)
Nov 05, 2024 8.660 8.660 8.480 8.520 17,099 -0.13(-1.50%)
Nov 04, 2024 8.740 8.740 8.520 8.650 13,292 +0.04(+0.46%)
Nov 01, 2024 8.680 8.800 8.610 8.610 32,839 +0.11(+1.29%)
Oct 31, 2024 8.600 8.620 8.360 8.500 6,717 +0.11(+1.31%)
Oct 30, 2024 8.500 8.600 8.320 8.390 12,905 -0.11(-1.29%)
Oct 29, 2024 8.380 8.500 8.250 8.500 23,021 +0.26(+3.16%)
Oct 28, 2024 8.040 8.340 8.000 8.240 11,960 +0.24(+3.00%)
Oct 25, 2024 7.860 8.070 7.860 8.000 5,460 +0.22(+2.83%)
Oct 24, 2024 7.860 7.910 7.720 7.780 20,147 -0.12(-1.52%)
Oct 23, 2024 7.910 7.910 7.750 7.900 63,209 -0.17(-2.11%)
Oct 22, 2024 7.960 8.070 7.870 8.070 6,115 +0.09(+1.13%)
Oct 21, 2024 8.000 8.050 7.900 7.980 10,905 +0.00(+0.00%)
Oct 18, 2024 7.990 8.040 7.930 7.980 15,679 +0.00(+0.00%)
Oct 17, 2024 8.010 8.040 7.940 7.980 6,878 -0.12(-1.48%)
Oct 16, 2024 7.950 8.150 7.950 8.100 7,237 +0.16(+2.02%)
Oct 15, 2024 8.010 8.200 7.940 7.940 16,620 -0.18(-2.22%)
Oct 11, 2024 8.120 0 +0.07(+0.87%)
Oct 10, 2024 8.040 8.100 8.040 8.050 30,039 +0.13(+1.64%)
Oct 09, 2024 7.950 7.960 7.870 7.920 2,686 +0.02(+0.25%)
Oct 08, 2024 7.950 8.080 7.860 7.900 23,475 -0.05(-0.63%)
Oct 07, 2024 7.880 7.980 7.710 7.950 7,315 +0.02(+0.25%)
Oct 04, 2024 7.930 8.020 7.930 7.930 4,201 -0.03(-0.38%)
Oct 03, 2024 7.830 8.020 7.660 7.960 11,870 +0.10(+1.27%)
Oct 02, 2024 7.770 7.860 7.690 7.860 2,500 +0.14(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.