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 )

4.200 -0.260 (-5.83%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 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 (%)
Jul 31, 2020 7.726 7.756 7.438 7.582 558,332 -0.09(-1.18%)
Jul 30, 2020 7.810 7.816 7.558 7.672 483,578 -0.16(-2.00%)
Jul 29, 2020 7.804 7.882 7.594 7.828 622,438 +0.01(+0.15%)
Jul 28, 2020 7.708 7.961 7.666 7.816 426,732 +0.02(+0.23%)
Jul 27, 2020 8.105 8.231 7.582 7.798 1,123,852 -0.22(-2.70%)
Jul 24, 2020 7.822 8.237 7.666 8.015 735,129 -0.07(-0.82%)
Jul 23, 2020 8.237 8.414 7.961 8.081 736,587 -0.07(-0.88%)
Jul 22, 2020 8.231 8.249 7.371 8.153 1,736,772 -0.10(-1.17%)
Jul 21, 2020 8.935 8.941 7.949 8.249 2,388,346 -0.35(-4.12%)
Jul 20, 2020 8.418 8.965 8.418 8.604 2,854,938 +0.50(+6.16%)
Jul 17, 2020 8.075 8.297 7.846 8.105 974,295 +0.12(+1.51%)
Jul 16, 2020 7.774 8.285 7.702 7.985 1,683,969 +0.29(+3.83%)
Jul 15, 2020 7.426 7.846 7.377 7.690 1,932,664 +0.40(+5.53%)
Jul 14, 2020 7.215 7.407 6.842 7.287 1,559,642 +0.08(+1.08%)
Jul 13, 2020 7.065 7.510 6.800 7.209 5,691,442 +1.33(+22.60%)
Jul 10, 2020 6.013 6.043 5.748 5.880 331,639 -0.08(-1.31%)
Jul 09, 2020 5.874 6.121 5.784 5.958 523,531 +0.15(+2.59%)
Jul 08, 2020 5.898 6.001 5.574 5.808 426,966 +0.05(+0.94%)
Jul 07, 2020 5.568 6.151 5.514 5.754 921,901 +0.33(+6.10%)
Jul 06, 2020 5.526 5.526 5.339 5.423 236,304 -0.04(-0.77%)
Jul 02, 2020 5.261 5.631 5.261 5.465 635,836 +0.28(+5.33%)
Jul 01, 2020 5.141 5.435 5.141 5.189 332,043 +0.10(+1.89%)
Jun 30, 2020 5.447 5.501 4.996 5.093 545,291 -0.38(-7.03%)
Jun 29, 2020 5.435 5.508 5.195 5.477 279,385 +0.10(+1.79%)
Jun 26, 2020 5.087 5.405 5.082 5.381 340,288 +0.29(+5.79%)
Jun 25, 2020 5.357 5.429 5.008 5.087 361,407 -0.27(-5.05%)
Jun 24, 2020 5.099 5.447 5.020 5.357 279,704 +0.25(+4.95%)
Jun 23, 2020 4.882 5.231 4.882 5.105 353,354 +0.22(+4.56%)
Jun 22, 2020 5.520 5.568 4.816 4.882 711,589 -0.64(-11.64%)
Jun 19, 2020 5.465 5.826 5.417 5.526 603,404 +0.14(+2.68%)
Jun 18, 2020 5.255 5.652 5.231 5.381 607,926 +0.16(+3.11%)
Jun 17, 2020 5.508 5.514 5.111 5.219 769,924 -0.28(-5.14%)
Jun 16, 2020 4.648 5.706 4.624 5.501 2,053,857 +0.96(+21.19%)
Jun 15, 2020 4.684 4.720 4.395 4.539 866,958 -0.07(-1.56%)
Jun 12, 2020 4.209 4.624 4.071 4.612 1,285,145 +0.61(+15.17%)
Jun 11, 2020 4.046 4.239 3.950 4.004 582,629 -0.04(-0.89%)
Jun 10, 2020 4.046 4.058 3.985 4.040 453,170 +0.13(+3.38%)
Jun 09, 2020 3.914 4.010 3.884 3.908 141,435 -0.02(-0.61%)
Jun 08, 2020 3.998 4.010 3.902 3.932 109,364 -0.03(-0.76%)
Jun 05, 2020 3.968 3.998 3.836 3.962 130,892 +0.04(+0.92%)
Jun 04, 2020 3.878 3.944 3.821 3.926 138,252 +0.04(+1.08%)
Jun 03, 2020 3.788 3.908 3.752 3.884 134,207 +0.11(+2.87%)
Jun 02, 2020 3.878 3.878 3.723 3.776 242,609 -0.13(-3.24%)
Jun 01, 2020 3.848 3.932 3.776 3.902 88,054 +0.04(+1.09%)
May 29, 2020 3.848 3.878 3.728 3.860 185,112 -0.02(-0.46%)
May 28, 2020 3.848 3.938 3.800 3.878 96,275 +0.02(+0.62%)
May 27, 2020 3.734 3.902 3.716 3.854 228,688 +0.13(+3.39%)
May 26, 2020 3.782 3.788 3.680 3.728 179,976 -0.02(-0.64%)
May 22, 2020 3.722 3.752 3.680 3.752 36,257 +0.04(+1.13%)
May 21, 2020 3.728 3.758 3.692 3.710 84,400 -0.04(-1.12%)
May 20, 2020 3.716 3.776 3.698 3.752 197,965 +0.02(+0.65%)
May 19, 2020 3.728 3.746 3.652 3.728 90,257 +0.00(+0.00%)
May 18, 2020 3.704 3.764 3.668 3.728 75,199 +0.09(+2.48%)
May 15, 2020 3.620 3.758 3.583 3.638 129,728 +0.02(+0.50%)
May 14, 2020 3.698 3.722 3.565 3.620 121,620 -0.08(-2.11%)
May 13, 2020 3.758 3.776 3.626 3.698 113,351 -0.08(-2.23%)
May 12, 2020 3.806 3.830 3.728 3.782 99,711 -0.05(-1.41%)
May 11, 2020 3.746 3.842 3.644 3.836 122,839 +0.11(+2.90%)
May 08, 2020 3.776 3.824 3.704 3.728 85,986 -0.06(-1.59%)
May 07, 2020 3.734 3.830 3.728 3.788 57,233 +0.07(+1.78%)
May 06, 2020 3.788 3.818 3.704 3.722 38,750 -0.03(-0.88%)
May 05, 2020 3.878 3.878 3.740 3.755 93,570 -0.07(-1.81%)
May 04, 2020 3.764 3.908 3.680 3.824 151,197 +0.05(+1.27%)
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.