Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

13.88 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2019 8.956 8.987 8.918 8.918 141,687 -0.04(-0.42%)
Dec 30, 2019 9.031 9.050 8.906 8.956 228,841 -0.04(-0.40%)
Dec 27, 2019 9.035 9.035 8.954 8.992 207,938 +0.01(+0.07%)
Dec 26, 2019 8.973 9.016 8.948 8.985 207,906 +0.03(+0.35%)
Dec 24, 2019 8.936 8.985 8.923 8.954 72,850 +0.03(+0.35%)
Dec 23, 2019 8.917 8.973 8.897 8.923 151,515 +0.02(+0.21%)
Dec 20, 2019 8.954 9.016 8.842 8.904 311,023 -0.07(-0.76%)
Dec 19, 2019 8.954 9.047 8.936 8.973 294,288 +0.04(+0.49%)
Dec 18, 2019 8.954 8.973 8.929 8.929 114,348 -0.03(-0.35%)
Dec 17, 2019 8.985 9.016 8.867 8.960 276,176 -0.02(-0.21%)
Dec 16, 2019 8.954 9.085 8.954 8.979 246,483 +0.04(+0.42%)
Dec 13, 2019 8.954 8.973 8.898 8.942 221,286 +0.01(+0.07%)
Dec 12, 2019 8.898 8.967 8.880 8.936 172,707 +0.07(+0.84%)
Dec 11, 2019 8.942 8.948 8.861 8.861 152,849 -0.06(-0.70%)
Dec 10, 2019 8.898 8.929 8.861 8.923 105,112 +0.01(+0.14%)
Dec 09, 2019 8.842 8.954 8.842 8.911 91,200 +0.02(+0.21%)
Dec 06, 2019 8.886 8.892 8.836 8.892 124,312 +0.05(+0.56%)
Dec 05, 2019 8.861 8.898 8.805 8.842 120,533 -0.01(-0.07%)
Dec 04, 2019 8.867 8.898 8.824 8.848 119,455 -0.02(-0.21%)
Dec 03, 2019 8.867 8.892 8.768 8.867 174,032 -0.01(-0.07%)
Dec 02, 2019 8.929 8.954 8.848 8.873 248,339 -0.06(-0.63%)
Nov 29, 2019 8.867 8.942 8.860 8.929 103,084 +0.06(+0.63%)
Nov 27, 2019 8.817 8.880 8.805 8.873 125,277 +0.05(+0.59%)
Nov 26, 2019 8.828 8.907 8.791 8.822 194,933 -0.03(-0.35%)
Nov 25, 2019 8.797 8.889 8.772 8.852 155,255 +0.08(+0.91%)
Nov 22, 2019 8.748 8.803 8.674 8.772 229,051 +0.06(+0.64%)
Nov 21, 2019 8.760 8.767 8.674 8.717 111,792 -0.04(-0.42%)
Nov 20, 2019 8.791 8.803 8.735 8.754 114,575 -0.04(-0.42%)
Nov 19, 2019 8.735 8.815 8.729 8.791 114,746 +0.06(+0.71%)
Nov 18, 2019 8.748 8.809 8.711 8.729 121,818 -0.01(-0.07%)
Nov 15, 2019 8.785 8.803 8.674 8.735 141,677 -0.01(-0.07%)
Nov 14, 2019 8.822 8.822 8.724 8.741 118,690 -0.05(-0.56%)
Nov 13, 2019 8.723 8.803 8.698 8.791 129,828 +0.07(+0.78%)
Nov 12, 2019 8.729 8.809 8.717 8.723 156,998 +0.02(+0.28%)
Nov 11, 2019 8.754 8.780 8.686 8.698 143,474 -0.06(-0.63%)
Nov 08, 2019 8.686 8.815 8.680 8.754 278,330 +0.10(+1.14%)
Nov 07, 2019 8.704 8.712 8.606 8.655 189,039 +0.10(+1.23%)
Nov 06, 2019 8.544 8.581 8.525 8.550 124,094 +0.00(+0.00%)
Nov 05, 2019 8.593 8.606 8.544 8.550 88,083 +0.01(+0.14%)
Nov 04, 2019 8.587 8.630 8.538 8.538 129,359 -0.06(-0.65%)
Nov 01, 2019 8.636 8.636 8.562 8.593 142,974 +0.04(+0.51%)
Oct 31, 2019 8.464 8.556 8.445 8.550 100,001 +0.07(+0.87%)
Oct 30, 2019 8.532 8.569 8.433 8.476 103,995 -0.05(-0.56%)
Oct 29, 2019 8.597 8.597 8.511 8.523 130,402 -0.03(-0.36%)
Oct 28, 2019 8.505 8.566 8.498 8.554 132,456 +0.06(+0.72%)
Oct 25, 2019 8.517 8.517 8.444 8.493 99,203 -0.02(-0.22%)
Oct 24, 2019 8.456 8.517 8.420 8.511 126,367 +0.04(+0.51%)
Oct 23, 2019 8.462 8.487 8.401 8.468 119,093 +0.02(+0.22%)
Oct 22, 2019 8.352 8.456 8.352 8.450 96,253 +0.08(+0.95%)
Oct 21, 2019 8.419 8.444 8.346 8.370 98,946 -0.01(-0.07%)
Oct 18, 2019 8.309 8.401 8.260 8.377 119,632 +0.07(+0.81%)
Oct 17, 2019 8.254 8.321 8.214 8.309 87,011 +0.05(+0.59%)
Oct 16, 2019 8.175 8.273 8.132 8.260 132,903 +0.12(+1.43%)
Oct 15, 2019 8.181 8.217 8.125 8.144 122,183 +0.01(+0.08%)
Oct 14, 2019 8.107 8.156 8.095 8.138 69,236 +0.02(+0.30%)
Oct 11, 2019 8.120 8.230 8.107 8.113 120,449 +0.03(+0.38%)
Oct 10, 2019 8.003 8.101 8.003 8.083 118,744 +0.09(+1.15%)
Oct 09, 2019 8.046 8.101 7.991 7.991 102,516 -0.06(-0.68%)
Oct 08, 2019 8.083 8.112 8.040 8.046 100,368 -0.06(-0.68%)
Oct 07, 2019 8.083 8.120 8.040 8.101 95,488 +0.02(+0.23%)
Oct 04, 2019 7.967 8.101 7.967 8.083 101,818 +0.12(+1.46%)
Oct 03, 2019 8.003 8.059 7.924 7.967 217,810 -0.04(-0.46%)
Oct 02, 2019 8.107 8.137 7.954 8.003 237,918 -0.18(-2.17%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.