Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Steel Connect Inc (NQ: STCN )

11.24 -0.57 (-4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 28, 2024 9.460 9.499 9.420 9.490 1,752 -0.01(-0.11%)
Mar 27, 2024 9.500 9.500 9.420 9.500 8,435 -0.15(-1.55%)
Mar 26, 2024 9.650 9.770 9.650 9.650 11,219 -0.19(-1.96%)
Mar 25, 2024 9.730 9.920 9.660 9.843 8,499 +0.22(+2.32%)
Mar 22, 2024 9.500 9.750 9.420 9.620 4,343 +0.04(+0.42%)
Mar 21, 2024 9.000 9.770 9.000 9.580 6,924 +0.88(+10.11%)
Mar 20, 2024 8.730 8.900 8.700 8.700 2,788 +0.04(+0.46%)
Mar 19, 2024 8.970 8.970 8.660 8.660 2,338 -0.38(-4.20%)
Mar 18, 2024 9.050 9.440 8.950 9.040 8,821 -0.01(-0.11%)
Mar 15, 2024 8.670 9.050 8.610 9.050 32,973 +0.49(+5.72%)
Mar 14, 2024 9.010 9.050 8.420 8.560 13,487 -0.24(-2.73%)
Mar 13, 2024 8.810 8.810 8.800 8.800 681 -0.01(-0.11%)
Mar 12, 2024 8.900 9.050 8.810 8.810 4,202 -0.24(-2.65%)
Mar 11, 2024 9.010 9.050 9.000 9.050 13,179 +0.15(+1.69%)
Mar 07, 2024 8.900 387 -0.36(-3.84%)
Mar 06, 2024 9.000 9.350 8.875 9.255 12,547 +0.25(+2.72%)
Mar 05, 2024 9.010 9.010 9.010 9.010 387 +0.01(+0.11%)
Mar 04, 2024 8.900 9.200 8.700 9.000 6,907 +0.10(+1.12%)
Mar 01, 2024 8.600 8.900 8.340 8.900 6,574 -0.05(-0.56%)
Feb 29, 2024 8.560 8.950 8.560 8.950 1,498 +0.20(+2.29%)
Feb 28, 2024 8.410 8.750 8.340 8.750 2,964 +0.31(+3.67%)
Feb 27, 2024 8.370 8.620 8.310 8.440 5,366 +0.32(+3.89%)
Feb 26, 2024 7.560 8.490 7.560 8.124 13,070 +0.57(+7.60%)
Feb 23, 2024 8.140 8.140 7.356 7.550 4,137 -0.63(-7.70%)
Feb 22, 2024 8.330 8.330 8.050 8.180 3,629 -0.27(-3.20%)
Feb 21, 2024 8.480 8.480 8.080 8.450 1,611 -0.17(-1.95%)
Feb 20, 2024 8.675 8.675 8.618 8.618 1,605 +0.11(+1.27%)
Feb 15, 2024 8.510 309 -0.23(-2.63%)
Feb 14, 2024 8.400 8.740 8.000 8.740 611 +0.32(+3.80%)
Feb 13, 2024 8.370 8.900 8.050 8.420 9,130 +0.02(+0.24%)
Feb 12, 2024 8.600 8.880 8.400 8.400 4,826 -0.25(-2.89%)
Feb 09, 2024 8.870 8.900 8.600 8.650 5,751 -0.34(-3.78%)
Feb 08, 2024 9.100 9.100 8.990 8.990 1,221 -0.13(-1.43%)
Feb 07, 2024 8.986 9.120 8.954 9.120 2,973 +0.48(+5.56%)
Feb 06, 2024 8.750 8.750 8.640 8.640 1,428 -0.46(-5.05%)
Feb 05, 2024 9.070 9.510 8.200 9.100 27,707 -0.13(-1.41%)
Feb 02, 2024 9.600 9.600 9.000 9.230 11,480 -0.29(-3.05%)
Jan 31, 2024 9.520 411 -0.18(-1.86%)
Jan 30, 2024 9.620 9.773 9.610 9.700 2,736 +0.11(+1.15%)
Jan 29, 2024 9.730 9.730 9.550 9.589 757 -0.14(-1.45%)
Jan 26, 2024 9.650 9.730 9.480 9.730 9,675 +0.16(+1.67%)
Jan 25, 2024 9.610 9.610 9.560 9.570 1,187 +0.15(+1.59%)
Jan 24, 2024 9.630 9.732 9.420 9.420 2,033 -0.32(-3.29%)
Jan 23, 2024 9.740 9.740 9.740 9.740 1,100 +0.15(+1.56%)
Jan 22, 2024 9.640 9.700 9.500 9.590 3,842 -0.05(-0.55%)
Jan 19, 2024 9.680 9.778 9.643 9.643 1,562 -0.10(-1.02%)
Jan 18, 2024 9.742 9.742 9.742 9.742 426 +0.20(+2.12%)
Jan 17, 2024 9.500 9.540 9.500 9.540 1,770 +0.00(+0.00%)
Jan 16, 2024 9.620 9.650 9.540 9.540 924 -0.11(-1.14%)
Jan 12, 2024 9.570 9.764 9.473 9.650 2,151 +0.08(+0.84%)
Jan 11, 2024 9.750 9.750 9.570 9.570 3,361 -0.04(-0.42%)
Jan 10, 2024 9.630 9.774 9.600 9.610 1,773 +0.11(+1.16%)
Jan 09, 2024 9.410 9.570 9.410 9.500 3,040 +0.00(+0.00%)
Jan 08, 2024 9.510 9.550 9.500 9.500 1,722 -0.12(-1.25%)
Jan 05, 2024 9.620 9.620 9.620 9.620 1,414 +0.00(+0.00%)
Jan 04, 2024 9.850 9.850 9.620 9.620 1,115 +0.04(+0.42%)
Jan 03, 2024 9.510 9.900 9.510 9.580 6,552 -0.17(-1.74%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.