Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
May 31, 2024 4.110 4.180 4.000 4.160 40,988 +0.05(+1.22%)
May 30, 2024 4.050 4.120 4.010 4.110 22,746 +0.02(+0.49%)
May 29, 2024 4.100 4.120 4.050 4.090 22,871 -0.08(-1.92%)
May 28, 2024 4.050 4.179 4.020 4.170 44,875 +0.11(+2.71%)
May 24, 2024 4.120 4.179 4.040 4.060 40,218 -0.10(-2.40%)
May 23, 2024 4.060 4.180 3.990 4.160 57,310 +0.05(+1.22%)
May 22, 2024 4.160 4.160 4.050 4.110 36,293 -0.07(-1.67%)
May 21, 2024 4.160 4.180 4.020 4.180 60,004 +0.02(+0.48%)
May 20, 2024 4.420 4.420 4.068 4.160 97,358 -0.30(-6.73%)
May 17, 2024 4.260 4.527 4.209 4.460 245,449 +0.15(+3.48%)
May 16, 2024 4.140 4.320 4.100 4.310 134,849 +0.15(+3.61%)
May 15, 2024 3.940 4.170 3.900 4.160 91,288 +0.25(+6.39%)
May 14, 2024 3.800 3.910 3.800 3.910 45,060 +0.11(+2.89%)
May 13, 2024 3.790 3.860 3.778 3.800 133,992 -0.01(-0.26%)
May 10, 2024 3.820 3.860 3.751 3.810 98,230 -0.04(-1.04%)
May 09, 2024 3.820 3.880 3.811 3.850 70,632 +0.01(+0.26%)
May 08, 2024 3.820 3.850 3.820 3.840 33,877 +0.01(+0.26%)
May 07, 2024 3.810 3.850 3.700 3.830 68,729 +0.04(+1.06%)
May 06, 2024 3.710 3.839 3.710 3.790 52,596 +0.01(+0.26%)
May 03, 2024 3.750 3.830 3.750 3.780 30,199 -0.05(-1.31%)
May 02, 2024 3.790 3.870 3.759 3.830 41,749 +0.07(+1.86%)
May 01, 2024 3.780 3.798 3.740 3.760 36,267 -0.03(-0.79%)
Apr 30, 2024 3.760 3.825 3.750 3.790 28,421 -0.02(-0.52%)
Apr 29, 2024 3.800 3.850 3.800 3.810 25,725 -0.01(-0.26%)
Apr 26, 2024 3.830 3.840 3.770 3.820 24,631 -0.02(-0.52%)
Apr 25, 2024 3.800 3.840 3.750 3.840 54,523 +0.02(+0.52%)
Apr 24, 2024 3.820 3.840 3.800 3.820 34,348 -0.03(-0.78%)
Apr 23, 2024 3.850 3.870 3.810 3.850 43,810 -0.02(-0.52%)
Apr 22, 2024 3.880 3.885 3.820 3.870 25,628 +0.01(+0.26%)
Apr 19, 2024 3.870 3.940 3.840 3.860 37,295 -0.01(-0.26%)
Apr 18, 2024 3.880 3.880 3.820 3.870 28,911 +0.01(+0.26%)
Apr 17, 2024 3.900 3.900 3.800 3.860 59,440 -0.09(-2.28%)
Apr 16, 2024 3.920 3.950 3.850 3.950 29,372 +0.05(+1.28%)
Apr 15, 2024 3.970 4.000 3.890 3.900 73,240 -0.08(-2.01%)
Apr 12, 2024 4.030 4.030 3.960 3.980 25,668 -0.04(-1.00%)
Apr 11, 2024 4.000 4.020 3.920 4.020 82,997 +0.00(+0.12%)
Apr 10, 2024 3.940 4.060 3.940 4.015 65,770 -0.06(-1.35%)
Apr 09, 2024 4.040 4.090 4.010 4.070 69,616 +0.01(+0.36%)
Apr 08, 2024 4.040 4.140 4.000 4.056 138,302 -0.05(-1.32%)
Apr 05, 2024 4.020 4.120 4.020 4.110 39,552 +0.06(+1.48%)
Apr 04, 2024 4.090 4.160 4.020 4.050 37,816 -0.03(-0.74%)
Apr 03, 2024 3.870 4.120 3.750 4.080 259,270 -0.16(-3.77%)
Apr 02, 2024 4.410 4.420 4.210 4.240 50,738 -0.18(-4.07%)
Apr 01, 2024 4.560 4.640 4.370 4.420 95,929 -0.13(-2.86%)
Mar 28, 2024 4.720 4.720 4.530 4.550 66,620 -0.17(-3.60%)
Mar 27, 2024 4.670 4.720 4.650 4.720 104,515 +0.04(+0.85%)
Mar 26, 2024 4.710 4.710 4.630 4.680 80,310 -0.01(-0.21%)
Mar 25, 2024 4.560 4.690 4.550 4.690 124,794 +0.11(+2.40%)
Mar 22, 2024 4.500 4.590 4.500 4.580 166,625 +0.08(+1.78%)
Mar 21, 2024 4.450 4.540 4.450 4.500 181,541 +0.03(+0.67%)
Mar 20, 2024 4.350 4.470 4.350 4.470 132,728 +0.09(+2.05%)
Mar 19, 2024 4.370 4.390 4.290 4.380 177,598 +0.03(+0.69%)
Mar 18, 2024 4.330 4.390 4.325 4.350 101,256 -0.01(-0.23%)
Mar 15, 2024 4.330 4.360 4.300 4.360 133,469 +0.03(+0.69%)
Mar 14, 2024 4.240 4.370 4.240 4.330 137,886 -0.03(-0.69%)
Mar 13, 2024 4.330 4.390 4.330 4.360 80,246 +0.01(+0.23%)
Mar 12, 2024 4.350 4.370 4.340 4.350 50,376 +0.00(+0.00%)
Mar 11, 2024 4.340 4.391 4.340 4.350 58,913 +0.00(+0.00%)
Mar 08, 2024 4.370 4.390 4.350 4.350 32,669 -0.02(-0.46%)
Mar 07, 2024 4.310 4.390 4.310 4.370 83,707 +0.04(+0.92%)
Mar 06, 2024 4.350 4.380 4.310 4.330 57,676 +0.01(+0.23%)
Mar 05, 2024 4.320 4.350 4.301 4.320 58,189 +0.00(+0.00%)
Mar 04, 2024 4.290 4.340 4.290 4.320 61,199 +0.02(+0.47%)
Mar 01, 2024 4.280 4.330 4.280 4.300 51,837 +0.00(+0.00%)
Feb 29, 2024 4.300 4.320 4.280 4.300 69,940 +0.00(+0.00%)
Feb 28, 2024 4.260 4.330 4.260 4.300 56,756 +0.02(+0.47%)
Feb 27, 2024 4.300 4.305 4.270 4.280 81,780 -0.04(-0.93%)
Feb 26, 2024 4.280 4.330 4.260 4.320 119,407 +0.01(+0.23%)
Feb 23, 2024 4.300 4.340 4.290 4.310 65,411 -0.02(-0.46%)
Feb 22, 2024 4.330 4.360 4.310 4.330 52,420 -0.02(-0.46%)
Feb 21, 2024 4.390 4.390 4.320 4.350 90,368 -0.04(-0.91%)
Feb 20, 2024 4.210 4.390 4.170 4.390 162,443 +0.14(+3.29%)
Feb 16, 2024 4.200 4.250 4.150 4.250 171,296 +0.02(+0.47%)
Feb 15, 2024 4.200 4.250 4.100 4.230 728,498 +0.73(+20.86%)
Feb 14, 2024 3.450 3.540 3.406 3.500 106,108 +0.03(+0.86%)
Feb 13, 2024 3.420 3.510 3.380 3.470 55,773 -0.07(-1.98%)
Feb 12, 2024 3.450 3.540 3.410 3.540 56,315 +0.15(+4.42%)
Feb 09, 2024 3.580 3.607 3.320 3.390 429,100 -0.19(-5.31%)
Feb 08, 2024 3.610 3.640 3.580 3.580 61,278 -0.05(-1.38%)
Feb 07, 2024 3.620 3.650 3.580 3.630 33,282 +0.01(+0.28%)
Feb 06, 2024 3.630 3.690 3.600 3.620 78,851 -0.01(-0.28%)
Feb 05, 2024 3.650 3.670 3.600 3.630 78,376 -0.02(-0.55%)
Feb 02, 2024 3.700 3.750 3.630 3.650 121,988 -0.08(-2.14%)
Feb 01, 2024 3.730 3.742 3.650 3.730 47,287 +0.01(+0.27%)
Jan 31, 2024 3.720 3.780 3.720 3.720 43,595 -0.02(-0.53%)
Jan 30, 2024 3.810 3.830 3.740 3.740 40,018 -0.06(-1.58%)
Jan 29, 2024 3.790 3.850 3.750 3.800 89,293 -0.03(-0.78%)
Jan 26, 2024 3.830 3.850 3.790 3.830 53,494 +0.05(+1.32%)
Jan 25, 2024 3.810 3.860 3.760 3.780 74,329 -0.02(-0.53%)
Jan 24, 2024 3.820 3.860 3.760 3.800 74,275 -0.02(-0.52%)
Jan 23, 2024 3.800 3.880 3.800 3.820 31,360 +0.03(+0.79%)
Jan 22, 2024 3.730 3.820 3.730 3.790 83,729 +0.07(+1.88%)
Jan 19, 2024 3.850 3.850 3.720 3.720 159,361 -0.15(-3.88%)
Jan 18, 2024 3.780 3.870 3.780 3.870 48,770 +0.11(+2.93%)
Jan 17, 2024 3.880 3.930 3.751 3.760 121,663 -0.17(-4.33%)
Jan 16, 2024 4.000 4.020 3.910 3.930 89,619 -0.09(-2.24%)
Jan 12, 2024 4.010 4.040 3.990 4.020 52,538 +0.00(+0.00%)
Jan 11, 2024 4.030 4.050 3.990 4.020 38,777 -0.02(-0.50%)
Jan 10, 2024 4.020 4.050 4.010 4.040 64,758 +0.02(+0.50%)
Jan 09, 2024 4.050 4.100 4.020 4.020 57,252 -0.03(-0.74%)
Jan 08, 2024 4.070 4.120 4.050 4.050 114,569 -0.05(-1.22%)
Jan 05, 2024 4.070 4.110 4.042 4.100 95,419 +0.04(+0.99%)
Jan 04, 2024 4.000 4.095 4.000 4.060 62,620 +0.04(+0.93%)
Jan 03, 2024 4.000 4.100 3.997 4.022 60,313 -0.01(-0.19%)
Jan 02, 2024 3.940 4.090 3.910 4.030 157,959 +0.09(+2.28%)
Dec 29, 2023 3.990 4.034 3.910 3.940 150,010 -0.05(-1.25%)
Dec 28, 2023 4.000 4.070 3.990 3.990 201,912 -0.05(-1.24%)
Dec 27, 2023 4.090 4.113 4.000 4.040 226,887 -0.08(-1.94%)
Dec 26, 2023 4.090 4.130 4.090 4.120 151,333 +0.03(+0.73%)
Dec 22, 2023 4.080 4.150 4.072 4.090 55,030 +0.02(+0.49%)
Dec 21, 2023 4.140 4.180 4.070 4.070 194,031 -0.01(-0.25%)
Dec 20, 2023 4.090 4.150 4.060 4.080 125,560 -0.04(-0.97%)
Dec 19, 2023 4.130 4.165 4.100 4.120 113,084 -0.02(-0.48%)
Dec 18, 2023 4.230 4.260 4.100 4.140 200,754 -0.12(-2.82%)
Dec 15, 2023 4.340 4.340 4.200 4.260 87,279 -0.06(-1.39%)
Dec 14, 2023 4.290 4.410 4.290 4.320 92,095 +0.04(+0.93%)
Dec 13, 2023 4.340 4.340 4.220 4.280 70,957 -0.03(-0.70%)
Dec 12, 2023 4.270 4.320 4.220 4.310 78,519 +0.04(+0.94%)
Dec 11, 2023 4.120 4.290 4.120 4.270 123,792 +0.16(+3.89%)
Dec 08, 2023 4.070 4.200 4.070 4.110 140,961 +0.03(+0.74%)
Dec 07, 2023 4.050 4.190 4.010 4.080 132,657 +0.03(+0.74%)
Dec 06, 2023 4.030 4.160 4.030 4.050 270,646 +0.05(+1.25%)
Dec 05, 2023 3.960 4.040 3.960 4.000 98,677 -0.02(-0.50%)
Dec 04, 2023 3.970 4.089 3.930 4.020 161,180 +0.02(+0.50%)
Dec 01, 2023 3.920 4.040 3.920 4.000 115,341 +0.08(+2.04%)
Nov 30, 2023 3.950 4.020 3.920 3.920 64,223 -0.03(-0.76%)
Nov 29, 2023 3.940 4.040 3.940 3.950 144,666 +0.03(+0.77%)
Nov 28, 2023 3.910 3.990 3.910 3.920 101,853 -0.04(-1.01%)
Nov 27, 2023 4.070 4.110 3.940 3.960 71,646 -0.16(-3.88%)
Nov 24, 2023 3.900 4.170 3.900 4.120 309,230 +0.21(+5.37%)
Nov 22, 2023 3.870 3.950 3.800 3.910 104,892 +0.04(+1.03%)
Nov 21, 2023 3.950 3.965 3.860 3.870 62,830 -0.08(-2.03%)
Nov 20, 2023 3.900 4.000 3.888 3.950 53,015 -0.02(-0.50%)
Nov 17, 2023 3.760 4.000 3.760 3.970 124,294 +0.07(+1.79%)
Nov 16, 2023 3.910 3.910 3.797 3.900 32,627 -0.01(-0.26%)
Nov 15, 2023 3.830 3.960 3.786 3.910 43,114 +0.03(+0.77%)
Nov 14, 2023 3.840 3.900 3.812 3.880 43,474 +0.09(+2.37%)
Nov 13, 2023 3.740 3.900 3.740 3.790 46,456 +0.00(+0.00%)
Nov 10, 2023 3.750 3.849 3.740 3.790 46,375 +0.00(+0.00%)
Nov 09, 2023 3.790 3.850 3.750 3.790 33,866 -0.03(-0.79%)
Nov 08, 2023 3.860 3.940 3.820 3.820 102,376 -0.11(-2.80%)
Nov 07, 2023 3.840 3.960 3.790 3.930 77,306 +0.06(+1.55%)
Nov 06, 2023 4.060 4.100 3.800 3.870 134,409 -0.23(-5.61%)
Nov 03, 2023 4.030 4.171 4.030 4.100 22,120 +0.09(+2.24%)
Nov 02, 2023 4.200 4.225 4.000 4.010 43,690 -0.19(-4.52%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.