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

Stellus Capital Investment Cor (NY: SCM )

13.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 29, 2020 5.102 5.412 5.043 5.199 288,139 +0.10(+1.90%)
May 28, 2020 5.503 5.684 4.941 5.102 528,674 -0.26(-4.82%)
May 27, 2020 5.232 5.438 5.025 5.361 217,039 +0.26(+5.20%)
May 26, 2020 4.941 5.193 4.896 5.096 305,381 +0.28(+5.91%)
May 22, 2020 4.676 4.876 4.650 4.812 201,434 +0.16(+3.47%)
May 21, 2020 4.540 4.683 4.540 4.650 158,085 +0.13(+2.86%)
May 20, 2020 4.547 4.637 4.495 4.521 143,009 +0.06(+1.45%)
May 19, 2020 4.508 4.627 4.334 4.456 242,151 +0.02(+0.44%)
May 18, 2020 4.540 4.592 4.366 4.437 201,522 +0.11(+2.54%)
May 15, 2020 4.263 4.437 4.101 4.327 132,070 +0.00(+0.00%)
May 14, 2020 4.146 4.403 3.878 4.327 191,587 +0.14(+3.40%)
May 13, 2020 4.612 4.612 4.101 4.185 326,381 -0.45(-9.62%)
May 12, 2020 4.715 4.896 4.560 4.631 299,086 -0.10(-2.05%)
May 11, 2020 4.838 4.934 4.695 4.728 234,518 -0.15(-3.05%)
May 08, 2020 4.683 4.941 4.650 4.876 217,536 +0.19(+3.99%)
May 07, 2020 4.805 4.967 4.528 4.689 257,520 -0.12(-2.42%)
May 06, 2020 4.392 4.857 4.381 4.805 253,637 +0.48(+11.04%)
May 05, 2020 4.605 4.799 4.211 4.327 522,018 -0.25(-5.37%)
May 04, 2020 4.792 4.876 4.547 4.573 165,524 -0.32(-6.47%)
May 01, 2020 5.122 5.122 4.779 4.889 139,502 -0.30(-5.73%)
Apr 30, 2020 5.160 5.232 4.863 5.186 167,215 +0.10(+2.03%)
Apr 29, 2020 4.844 5.244 4.799 5.083 250,622 +0.28(+5.78%)
Apr 28, 2020 5.122 5.154 4.631 4.805 183,283 -0.24(-4.74%)
Apr 27, 2020 4.941 5.089 4.876 5.044 215,753 +0.12(+2.36%)
Apr 24, 2020 4.644 4.973 4.573 4.928 184,248 +0.35(+7.62%)
Apr 23, 2020 4.624 4.786 4.456 4.579 246,081 -0.09(-1.94%)
Apr 22, 2020 4.573 4.728 4.482 4.670 210,286 +0.11(+2.41%)
Apr 21, 2020 4.902 5.031 4.424 4.560 696,257 -0.76(-14.22%)
Apr 20, 2020 5.393 5.558 5.264 5.315 151,436 -0.20(-3.63%)
Apr 17, 2020 5.619 5.729 5.425 5.516 144,611 +0.08(+1.55%)
Apr 16, 2020 5.406 5.500 5.212 5.432 283,706 +0.03(+0.48%)
Apr 15, 2020 5.367 5.503 4.973 5.406 320,653 +0.03(+0.60%)
Apr 14, 2020 5.664 5.666 5.199 5.374 345,878 -0.08(-1.54%)
Apr 13, 2020 5.154 5.490 4.876 5.458 366,906 +0.57(+11.62%)
Apr 09, 2020 5.128 5.464 4.844 4.889 490,657 +0.17(+3.56%)
Apr 08, 2020 4.334 4.993 4.179 4.721 250,735 +0.55(+13.16%)
Apr 07, 2020 4.256 4.521 4.134 4.172 302,947 +0.10(+2.38%)
Apr 06, 2020 3.953 4.327 3.746 4.075 310,144 +0.32(+8.61%)
Apr 03, 2020 3.623 3.862 3.307 3.752 406,739 +0.15(+4.12%)
Apr 02, 2020 3.972 4.095 3.578 3.604 394,520 -0.37(-9.27%)
Apr 01, 2020 4.437 4.624 3.888 3.972 448,607 -0.74(-15.64%)
Mar 31, 2020 4.715 4.960 4.618 4.708 313,880 -0.01(-0.14%)
Mar 30, 2020 5.122 5.206 4.708 4.715 395,084 -0.46(-8.94%)
Mar 27, 2020 5.420 5.694 4.977 5.178 548,780 -0.49(-8.65%)
Mar 26, 2020 5.267 6.496 5.082 5.668 679,021 +0.63(+12.52%)
Mar 25, 2020 4.878 5.490 4.872 5.038 614,219 +0.19(+3.94%)
Mar 24, 2020 3.566 4.968 3.566 4.847 571,069 +1.55(+46.91%)
Mar 23, 2020 4.280 4.321 3.274 3.299 760,108 -0.99(-23.15%)
Mar 20, 2020 4.541 5.069 4.292 4.292 525,855 -0.15(-3.30%)
Mar 19, 2020 3.095 5.267 2.611 4.439 800,853 +1.22(+37.75%)
Mar 18, 2020 4.745 4.745 3.223 3.223 812,496 -1.94(-37.53%)
Mar 17, 2020 5.311 5.311 4.751 5.159 560,150 +0.01(+0.25%)
Mar 16, 2020 5.624 5.819 4.999 5.146 365,388 -0.89(-14.77%)
Mar 13, 2020 5.821 6.120 5.585 6.037 433,685 +0.50(+8.97%)
Mar 12, 2020 6.152 6.318 5.407 5.541 726,894 -1.10(-16.51%)
Mar 11, 2020 6.706 6.776 6.534 6.636 310,397 -0.25(-3.70%)
Mar 10, 2020 7.018 7.082 6.623 6.891 256,551 +0.18(+2.66%)
Mar 09, 2020 7.050 7.076 6.553 6.713 547,058 -0.92(-12.02%)
Mar 06, 2020 7.859 7.897 7.579 7.630 332,722 -0.42(-5.22%)
Mar 05, 2020 8.088 8.241 8.012 8.050 273,421 -0.16(-1.94%)
Mar 04, 2020 8.165 8.228 8.031 8.209 363,928 +0.17(+2.14%)
Mar 03, 2020 8.273 8.273 7.999 8.037 631,427 +0.07(+0.88%)
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.