Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Sutter Rock Capital Corp (NQ: SSSS )

4.160 +0.050 (+1.22%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 4.010 4.090 3.870 3.870 190,467 -0.13(-3.25%)
Sep 29, 2022 4.170 4.170 3.950 4.000 153,482 -0.20(-4.76%)
Sep 28, 2022 4.070 4.250 4.050 4.200 137,787 +0.10(+2.44%)
Sep 27, 2022 4.200 4.230 4.050 4.100 164,232 -0.07(-1.68%)
Sep 26, 2022 4.370 4.440 4.139 4.170 199,331 -0.23(-5.23%)
Sep 23, 2022 4.490 4.499 4.350 4.400 215,949 -0.16(-3.51%)
Sep 22, 2022 4.730 4.753 4.500 4.560 243,667 -0.19(-4.00%)
Sep 21, 2022 4.900 4.920 4.740 4.750 199,090 -0.13(-2.66%)
Sep 20, 2022 5.050 5.055 4.870 4.880 244,046 -0.17(-3.37%)
Sep 19, 2022 5.010 5.110 4.892 5.050 263,720 -0.01(-0.20%)
Sep 16, 2022 5.220 5.220 5.000 5.060 475,736 -0.23(-4.35%)
Sep 15, 2022 5.350 5.440 5.288 5.290 188,284 -0.13(-2.49%)
Sep 14, 2022 5.650 5.688 5.390 5.425 281,372 -0.25(-4.32%)
Sep 13, 2022 5.810 5.840 5.640 5.670 184,482 -0.23(-3.90%)
Sep 12, 2022 6.040 6.070 5.900 5.900 184,966 -0.16(-2.64%)
Sep 09, 2022 5.910 6.090 5.910 6.060 113,200 +0.18(+3.06%)
Sep 08, 2022 5.920 5.940 5.800 5.880 191,673 -0.07(-1.18%)
Sep 07, 2022 5.750 5.983 5.750 5.950 95,010 +0.13(+2.23%)
Sep 06, 2022 6.180 6.200 5.710 5.820 421,841 -0.37(-5.98%)
Sep 02, 2022 6.350 6.370 6.170 6.190 158,019 -0.15(-2.37%)
Sep 01, 2022 6.370 6.400 6.220 6.340 142,136 -0.03(-0.47%)
Aug 31, 2022 6.320 6.370 6.276 6.370 312,513 +0.06(+0.95%)
Aug 30, 2022 6.240 6.340 6.130 6.310 245,061 +0.07(+1.12%)
Aug 29, 2022 6.210 6.330 6.200 6.240 224,473 -0.04(-0.64%)
Aug 26, 2022 6.460 6.460 6.270 6.280 198,487 -0.17(-2.64%)
Aug 25, 2022 6.460 6.545 6.370 6.450 186,495 -0.03(-0.46%)
Aug 24, 2022 6.440 6.550 6.400 6.480 125,463 +0.03(+0.47%)
Aug 23, 2022 6.300 6.535 6.280 6.450 233,556 +0.13(+2.06%)
Aug 22, 2022 6.420 6.420 6.260 6.320 197,489 -0.14(-2.17%)
Aug 19, 2022 6.540 6.590 6.410 6.460 198,300 -0.11(-1.67%)
Aug 18, 2022 6.520 6.590 6.505 6.570 194,637 +0.03(+0.46%)
Aug 17, 2022 6.610 6.610 6.510 6.540 202,709 -0.10(-1.51%)
Aug 16, 2022 6.610 6.690 6.560 6.640 202,519 -0.01(-0.15%)
Aug 15, 2022 6.630 6.675 6.600 6.650 241,408 -0.04(-0.60%)
Aug 12, 2022 6.610 6.690 6.590 6.690 271,207 +0.08(+1.21%)
Aug 11, 2022 6.670 6.680 6.590 6.610 264,041 -0.06(-0.90%)
Aug 10, 2022 6.780 6.780 6.610 6.670 260,476 +0.01(+0.15%)
Aug 09, 2022 6.810 6.810 6.600 6.660 172,930 -0.15(-2.20%)
Aug 08, 2022 6.650 6.880 6.620 6.810 289,932 +0.23(+3.50%)
Aug 05, 2022 6.560 6.605 6.400 6.580 328,970 -0.05(-0.75%)
Aug 04, 2022 6.800 6.830 6.455 6.630 289,579 -0.16(-2.36%)
Aug 03, 2022 6.700 6.870 6.680 6.790 212,256 +0.13(+1.95%)
Aug 02, 2022 6.590 6.690 6.560 6.660 114,842 +0.04(+0.60%)
Aug 01, 2022 6.680 6.680 6.580 6.620 128,402 -0.03(-0.45%)
Jul 29, 2022 6.610 6.700 6.420 6.650 169,333 +0.05(+0.76%)
Jul 28, 2022 6.640 6.690 6.550 6.600 177,872 +0.00(+0.00%)
Jul 27, 2022 6.610 6.620 6.550 6.600 110,129 +0.02(+0.30%)
Jul 26, 2022 6.610 6.680 6.570 6.580 113,640 -0.02(-0.30%)
Jul 25, 2022 6.740 6.740 6.570 6.600 113,995 -0.11(-1.64%)
Jul 22, 2022 6.770 6.830 6.690 6.710 95,240 -0.04(-0.59%)
Jul 21, 2022 6.760 6.858 6.720 6.750 233,280 +0.07(+1.05%)
Jul 20, 2022 6.600 6.790 6.590 6.680 184,570 +0.10(+1.52%)
Jul 19, 2022 6.610 6.620 6.550 6.580 115,101 +0.04(+0.61%)
Jul 18, 2022 6.570 6.640 6.510 6.540 115,993 +0.04(+0.62%)
Jul 15, 2022 6.430 6.550 6.430 6.500 204,681 +0.12(+1.88%)
Jul 14, 2022 6.580 6.580 6.360 6.380 193,529 -0.22(-3.33%)
Jul 13, 2022 6.710 6.710 6.490 6.600 104,201 -0.14(-2.08%)
Jul 12, 2022 6.550 6.810 6.550 6.740 155,149 +0.13(+1.97%)
Jul 11, 2022 6.720 6.720 6.550 6.610 102,116 -0.12(-1.78%)
Jul 08, 2022 6.640 6.790 6.580 6.730 87,675 +0.02(+0.30%)
Jul 07, 2022 6.590 6.770 6.580 6.710 132,769 +0.17(+2.60%)
Jul 06, 2022 6.720 6.720 6.530 6.540 126,605 -0.15(-2.24%)
Jul 05, 2022 6.380 6.700 6.270 6.690 181,628 +0.21(+3.24%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.