Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Steel Connect, Inc. - Common Stock (NQ: STCN )

12.50 +0.16 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 12.32 12.50 12.29 12.50 10,923 +0.20(+1.63%)
Dec 19, 2024 12.36 12.39 12.30 12.30 7,303 -0.06(-0.49%)
Dec 18, 2024 12.39 12.58 12.36 12.36 7,816 -0.12(-0.96%)
Dec 17, 2024 12.34 12.49 12.23 12.48 11,088 +0.11(+0.89%)
Dec 16, 2024 12.42 12.76 12.33 12.37 41,735 -0.01(-0.08%)
Dec 13, 2024 12.39 12.39 12.28 12.38 8,859 +0.03(+0.24%)
Dec 12, 2024 12.21 12.35 12.21 12.35 5,004 +0.16(+1.31%)
Dec 11, 2024 12.02 12.24 12.00 12.19 4,462 -0.08(-0.65%)
Dec 10, 2024 12.35 12.35 12.26 12.27 15,897 +0.17(+1.40%)
Dec 09, 2024 12.14 12.19 12.00 12.10 9,541 -0.13(-1.06%)
Dec 06, 2024 12.06 12.26 12.06 12.23 7,395 +0.01(+0.08%)
Dec 05, 2024 12.14 12.23 12.10 12.22 12,622 -0.02(-0.20%)
Dec 04, 2024 12.36 12.58 12.07 12.24 57,238 -0.09(-0.69%)
Dec 03, 2024 12.50 12.50 12.33 12.33 58,605 -0.23(-1.83%)
Dec 02, 2024 12.25 12.75 12.00 12.56 42,773 +0.10(+0.80%)
Nov 29, 2024 11.45 12.74 11.32 12.46 47,051 +2.21(+21.56%)
Nov 27, 2024 10.27 10.36 9.960 10.25 27,392 -0.04(-0.39%)
Nov 26, 2024 9.930 10.29 9.644 10.29 56,661 +0.39(+3.94%)
Nov 25, 2024 9.830 10.22 9.830 9.900 14,540 -0.13(-1.30%)
Nov 22, 2024 9.880 10.30 9.740 10.03 7,327 +0.03(+0.30%)
Nov 21, 2024 10.29 10.29 9.805 10.00 10,391 -0.34(-3.26%)
Nov 20, 2024 10.03 10.34 9.970 10.34 3,533 +0.40(+3.99%)
Nov 19, 2024 9.450 9.940 9.450 9.940 23,447 +0.42(+4.41%)
Nov 18, 2024 9.930 10.00 9.500 9.520 48,236 -0.51(-5.08%)
Nov 15, 2024 9.660 10.03 9.660 10.03 4,909 +0.23(+2.35%)
Nov 14, 2024 10.29 10.29 9.755 9.800 106,509 -0.37(-3.64%)
Nov 13, 2024 10.05 10.32 9.750 10.17 128,107 +0.23(+2.31%)
Nov 12, 2024 10.29 10.29 9.660 9.940 84,115 -0.35(-3.40%)
Nov 11, 2024 10.39 10.50 10.07 10.29 33,945 -0.21(-2.00%)
Nov 08, 2024 10.48 10.50 10.30 10.50 2,813 -0.10(-0.94%)
Nov 07, 2024 10.11 10.94 10.11 10.60 22,395 +0.30(+2.91%)
Nov 06, 2024 10.31 10.65 10.20 10.30 33,865 +0.30(+3.00%)
Nov 05, 2024 10.48 10.49 10.00 10.00 1,538 -0.30(-2.91%)
Nov 04, 2024 10.60 10.76 10.07 10.30 24,008 -0.35(-3.29%)
Nov 01, 2024 10.64 10.94 9.950 10.65 4,146 +0.04(+0.38%)
Oct 31, 2024 10.40 10.94 10.40 10.61 3,946 +0.00(+0.00%)
Oct 30, 2024 10.61 11.25 10.15 10.61 29,809 -0.05(-0.47%)
Oct 29, 2024 10.11 10.74 10.06 10.66 24,296 +0.55(+5.44%)
Oct 28, 2024 10.12 10.28 9.900 10.11 3,064 -0.00(-0.00%)
Oct 25, 2024 10.29 10.29 9.970 10.11 8,164 +0.20(+2.02%)
Oct 24, 2024 9.900 10.12 9.710 9.910 29,746 -0.02(-0.17%)
Oct 23, 2024 9.770 10.30 9.770 9.927 46,334 -0.07(-0.73%)
Oct 22, 2024 9.870 10.04 9.650 10.00 16,813 +0.02(+0.20%)
Oct 21, 2024 9.890 9.993 9.650 9.980 11,314 +0.06(+0.60%)
Oct 18, 2024 10.30 10.30 9.818 9.920 802 -0.26(-2.58%)
Oct 17, 2024 9.890 10.40 9.890 10.18 1,907 -0.06(-0.56%)
Oct 16, 2024 10.45 10.57 10.11 10.24 11,985 -0.25(-2.35%)
Oct 15, 2024 10.20 10.49 10.20 10.49 2,906 +0.26(+2.51%)
Oct 14, 2024 10.10 10.28 10.10 10.23 4,572 +0.18(+1.79%)
Oct 11, 2024 9.957 10.23 9.957 10.05 2,659 +0.02(+0.15%)
Oct 10, 2024 9.850 10.10 9.850 10.03 2,724 +0.15(+1.56%)
Oct 09, 2024 9.610 9.965 9.610 9.880 3,535 +0.22(+2.28%)
Oct 08, 2024 9.910 10.20 9.660 9.660 21,532 -0.83(-7.91%)
Oct 07, 2024 10.57 10.83 10.31 10.49 34,680 -0.08(-0.79%)
Oct 04, 2024 10.63 10.63 10.42 10.57 5,409 -0.12(-1.09%)
Oct 03, 2024 10.70 10.75 10.50 10.69 2,635 +0.04(+0.38%)
Oct 02, 2024 10.79 10.80 10.52 10.65 3,420 -0.09(-0.84%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.