Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 UNCHANGED
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 (%)
Jan 29, 2021 9.770 9.959 9.216 9.561 528,435 -0.08(-0.88%)
Jan 28, 2021 9.932 9.972 9.326 9.646 459,118 -0.03(-0.34%)
Jan 27, 2021 9.411 10.35 9.300 9.678 1,003,166 +0.00(+0.00%)
Jan 26, 2021 9.776 9.776 9.581 9.678 378,785 -0.07(-0.74%)
Jan 25, 2021 9.704 10.10 9.515 9.750 833,305 +0.20(+2.05%)
Jan 22, 2021 9.007 9.574 8.974 9.554 730,511 +0.42(+4.64%)
Jan 21, 2021 9.268 9.296 9.000 9.131 376,724 -0.09(-0.99%)
Jan 20, 2021 9.561 9.620 9.137 9.222 355,157 -0.37(-3.87%)
Jan 19, 2021 9.307 9.639 9.229 9.594 397,710 +0.39(+4.25%)
Jan 15, 2021 9.352 9.483 9.033 9.203 377,453 -0.15(-1.60%)
Jan 14, 2021 9.209 9.554 9.209 9.352 326,790 +0.14(+1.49%)
Jan 13, 2021 9.287 9.561 9.066 9.216 537,867 -0.18(-1.87%)
Jan 12, 2021 9.352 9.444 9.209 9.392 378,603 +0.17(+1.84%)
Jan 11, 2021 8.994 9.613 8.961 9.222 838,706 +0.24(+2.69%)
Jan 08, 2021 8.896 9.027 8.720 8.981 458,621 -0.01(-0.07%)
Jan 07, 2021 8.831 9.079 8.694 8.987 560,234 +0.35(+4.08%)
Jan 06, 2021 8.727 8.948 8.570 8.636 514,825 -0.07(-0.82%)
Jan 05, 2021 8.792 9.027 8.636 8.707 631,055 -0.07(-0.82%)
Jan 04, 2021 8.668 8.844 8.095 8.779 1,133,699 +0.25(+2.90%)
Dec 31, 2020 8.531 8.531 8.531 1,511,653 -0.13(-1.50%)
Dec 30, 2020 8.199 8.929 8.153 8.662 1,511,653 +0.46(+5.64%)
Dec 29, 2020 8.082 8.218 8.075 8.199 362,904 +0.02(+0.24%)
Dec 28, 2020 8.102 8.295 8.054 8.179 587,907 +0.14(+1.75%)
Dec 24, 2020 8.090 8.160 7.904 8.038 193,596 -0.05(-0.63%)
Dec 23, 2020 8.083 8.314 7.968 8.090 467,302 +0.09(+1.12%)
Dec 22, 2020 7.968 8.115 7.949 8.000 477,682 +0.08(+0.97%)
Dec 21, 2020 7.686 8.006 7.686 7.923 728,249 +0.03(+0.41%)
Dec 18, 2020 8.058 8.058 7.769 7.891 563,459 -0.16(-1.99%)
Dec 17, 2020 8.006 8.134 7.923 8.051 308,781 +0.04(+0.48%)
Dec 16, 2020 8.013 8.147 7.974 8.013 257,004 -0.09(-1.11%)
Dec 15, 2020 8.013 8.122 7.904 8.102 217,875 +0.05(+0.64%)
Dec 14, 2020 8.096 8.263 8.006 8.051 265,758 -0.05(-0.63%)
Dec 11, 2020 8.064 8.218 7.981 8.102 269,317 +0.02(+0.24%)
Dec 10, 2020 7.910 8.154 7.622 8.083 440,965 +0.12(+1.53%)
Dec 09, 2020 8.205 8.288 7.872 7.962 617,704 -0.35(-4.24%)
Dec 08, 2020 8.134 8.346 7.872 8.314 704,491 +0.33(+4.09%)
Dec 07, 2020 7.808 8.096 7.673 7.987 604,288 +0.22(+2.80%)
Dec 04, 2020 7.622 7.910 7.462 7.769 711,154 +0.31(+4.12%)
Dec 03, 2020 7.417 7.648 7.385 7.462 315,765 +0.14(+1.92%)
Dec 02, 2020 7.481 7.513 7.174 7.321 671,497 -0.40(-5.22%)
Dec 01, 2020 8.160 8.160 7.603 7.725 681,028 -0.32(-3.98%)
Nov 30, 2020 7.994 8.173 7.488 8.045 757,981 +0.06(+0.72%)
Nov 27, 2020 8.045 8.480 7.865 7.987 1,439,015 +0.22(+2.80%)
Nov 25, 2020 7.372 7.859 7.283 7.769 1,030,120 +0.35(+4.75%)
Nov 24, 2020 7.718 7.750 7.251 7.417 946,903 -0.17(-2.28%)
Nov 23, 2020 7.270 7.686 7.270 7.590 1,149,412 +0.31(+4.31%)
Nov 20, 2020 7.116 7.507 6.950 7.276 1,153,148 +0.08(+1.16%)
Nov 19, 2020 6.789 7.257 6.764 7.193 690,822 +0.47(+7.05%)
Nov 18, 2020 6.757 6.885 6.604 6.719 644,709 +0.13(+2.04%)
Nov 17, 2020 6.245 6.655 6.155 6.584 798,551 +0.28(+4.47%)
Nov 16, 2020 6.264 6.463 6.155 6.303 586,205 +0.04(+0.61%)
Nov 13, 2020 6.251 6.315 6.149 6.264 486,645 +0.02(+0.31%)
Nov 12, 2020 6.335 6.354 6.114 6.245 739,271 +0.05(+0.83%)
Nov 11, 2020 5.925 6.347 5.893 6.194 618,061 +0.26(+4.32%)
Nov 10, 2020 6.213 6.213 5.611 5.938 816,124 -0.07(-1.17%)
Nov 09, 2020 6.456 6.469 5.893 6.008 1,237,987 -0.08(-1.37%)
Nov 06, 2020 5.629 6.278 5.629 6.091 1,411,951 +0.42(+7.49%)
Nov 05, 2020 5.367 5.804 5.367 5.667 611,245 +0.32(+6.07%)
Nov 04, 2020 5.224 5.367 5.074 5.342 339,712 +0.16(+3.01%)
Nov 03, 2020 5.180 5.305 5.146 5.186 363,224 +0.04(+0.73%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.