Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 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%)
May 01, 2020 3.782 3.892 3.764 3.776 121,745 -0.08(-2.18%)
Apr 30, 2020 3.758 3.944 3.746 3.860 168,717 +0.08(+2.07%)
Apr 29, 2020 3.842 3.872 3.740 3.782 156,138 -0.01(-0.16%)
Apr 28, 2020 3.968 3.986 3.782 3.788 166,100 -0.09(-2.33%)
Apr 27, 2020 3.908 4.016 3.866 3.878 176,238 -0.02(-0.62%)
Apr 24, 2020 3.878 4.004 3.878 3.902 270,933 +0.05(+1.25%)
Apr 23, 2020 3.680 3.914 3.638 3.854 333,938 +0.14(+3.89%)
Apr 22, 2020 3.722 3.842 3.626 3.710 311,184 +0.04(+0.98%)
Apr 21, 2020 3.614 3.776 3.614 3.674 132,709 -0.01(-0.16%)
Apr 20, 2020 3.650 3.755 3.650 3.680 127,781 +0.00(+0.00%)
Apr 17, 2020 3.698 3.752 3.644 3.680 165,986 +0.01(+0.16%)
Apr 16, 2020 3.614 3.746 3.602 3.674 163,180 +0.01(+0.33%)
Apr 15, 2020 3.475 3.752 3.475 3.662 203,038 +0.08(+2.18%)
Apr 14, 2020 3.608 3.710 3.565 3.583 132,604 -0.03(-0.83%)
Apr 13, 2020 3.602 3.728 3.457 3.614 208,841 +0.04(+1.18%)
Apr 09, 2020 3.541 3.620 3.355 3.571 351,431 +0.15(+4.39%)
Apr 08, 2020 3.451 3.650 3.391 3.421 363,019 +0.08(+2.34%)
Apr 07, 2020 3.253 3.457 3.253 3.343 192,146 +0.15(+4.71%)
Apr 06, 2020 3.367 3.523 3.181 3.193 202,910 -0.10(-2.93%)
Apr 03, 2020 3.367 3.608 3.283 3.289 394,341 -0.08(-2.50%)
Apr 02, 2020 3.307 3.427 3.259 3.373 172,537 +0.02(+0.72%)
Apr 01, 2020 3.475 3.499 3.325 3.349 206,045 -0.17(-4.95%)
Mar 31, 2020 3.511 3.692 3.493 3.523 251,972 +0.08(+2.45%)
Mar 30, 2020 3.397 3.571 3.355 3.439 313,768 +0.03(+0.88%)
Mar 27, 2020 2.940 3.481 2.940 3.409 486,149 +0.45(+15.24%)
Mar 26, 2020 2.724 3.054 2.724 2.958 292,541 +0.29(+10.81%)
Mar 25, 2020 2.652 3.042 2.582 2.670 273,506 +0.08(+3.02%)
Mar 24, 2020 2.465 2.790 2.465 2.591 363,356 +0.31(+13.42%)
Mar 23, 2020 2.267 2.465 2.225 2.285 367,772 +0.11(+5.26%)
Mar 20, 2020 2.465 2.712 2.165 2.171 638,165 -0.23(-9.75%)
Mar 19, 2020 2.441 2.537 2.381 2.405 355,569 +0.03(+1.27%)
Mar 18, 2020 2.844 2.873 2.375 2.375 324,562 -0.55(-18.72%)
Mar 17, 2020 2.880 3.087 2.873 2.922 264,302 +0.04(+1.25%)
Mar 16, 2020 2.405 3.157 2.405 2.886 398,824 -0.12(-4.00%)
Mar 13, 2020 3.301 3.355 3.006 3.006 347,772 -0.16(-5.12%)
Mar 12, 2020 3.481 3.481 3.145 3.169 419,475 -0.47(-13.04%)
Mar 11, 2020 3.704 3.758 3.518 3.644 386,060 -0.13(-3.35%)
Mar 10, 2020 3.493 3.788 3.493 3.770 238,923 +0.36(+10.58%)
Mar 09, 2020 3.517 3.608 3.349 3.409 317,499 -0.32(-8.55%)
Mar 06, 2020 3.806 4.028 3.728 3.728 377,377 -0.16(-4.17%)
Mar 05, 2020 3.914 4.016 3.789 3.890 242,511 -0.09(-2.27%)
Mar 04, 2020 3.704 4.022 3.704 3.980 490,106 +0.32(+8.88%)
Mar 03, 2020 3.764 3.842 3.577 3.656 276,536 -0.12(-3.18%)
Mar 02, 2020 3.547 3.782 3.463 3.776 312,295 +0.27(+7.72%)
Feb 28, 2020 3.487 3.541 3.415 3.505 355,755 -0.04(-1.02%)
Feb 27, 2020 3.758 3.764 3.511 3.541 485,557 -0.25(-6.66%)
Feb 26, 2020 3.698 3.824 3.650 3.794 184,223 +0.10(+2.77%)
Feb 25, 2020 3.758 3.764 3.650 3.692 328,818 -0.08(-2.07%)
Feb 24, 2020 3.770 3.812 3.704 3.770 483,112 -0.05(-1.26%)
Feb 21, 2020 3.884 3.886 3.806 3.818 218,210 -0.07(-1.70%)
Feb 20, 2020 3.908 3.908 3.854 3.884 105,156 -0.02(-0.62%)
Feb 19, 2020 3.914 3.926 3.896 3.908 136,027 -0.01(-0.31%)
Feb 18, 2020 3.908 3.980 3.896 3.920 275,972 +0.01(+0.15%)
Feb 14, 2020 3.920 3.926 3.878 3.914 151,017 +0.01(+0.15%)
Feb 13, 2020 3.896 3.920 3.824 3.908 257,586 +0.01(+0.15%)
Feb 12, 2020 3.890 3.926 3.890 3.902 256,925 -0.02(-0.46%)
Feb 11, 2020 3.818 3.932 3.794 3.920 622,030 +0.08(+2.19%)
Feb 10, 2020 4.197 4.197 3.620 3.836 2,469,859 -0.35(-8.33%)
Feb 07, 2020 4.161 4.197 4.125 4.185 94,136 +0.03(+0.72%)
Feb 06, 2020 4.173 4.179 4.119 4.155 78,026 +0.00(+0.00%)
Feb 05, 2020 4.179 4.179 4.131 4.155 171,055 +0.00(+0.00%)
Feb 04, 2020 4.161 4.179 4.143 4.155 91,851 +0.02(+0.58%)
Feb 03, 2020 4.203 4.203 4.119 4.131 116,524 +0.01(+0.15%)
Jan 31, 2020 4.143 4.149 4.107 4.125 125,238 +0.00(+0.00%)
Jan 30, 2020 4.203 4.203 4.107 4.125 200,572 -0.08(-2.00%)
Jan 29, 2020 4.149 4.209 4.144 4.209 267,054 +0.07(+1.74%)
Jan 28, 2020 4.149 4.161 4.107 4.137 134,032 +0.01(+0.15%)
Jan 27, 2020 4.040 4.179 4.023 4.131 199,274 +0.08(+2.08%)
Jan 24, 2020 4.107 4.111 4.034 4.046 173,470 -0.04(-1.03%)
Jan 23, 2020 4.083 4.107 4.058 4.089 119,405 +0.02(+0.59%)
Jan 22, 2020 4.077 4.089 4.028 4.064 53,977 -0.02(-0.59%)
Jan 21, 2020 4.071 4.089 4.047 4.089 94,637 +0.04(+0.89%)
Jan 17, 2020 4.095 4.124 4.022 4.052 120,747 -0.04(-1.03%)
Jan 16, 2020 4.119 4.149 4.077 4.095 267,048 -0.05(-1.30%)
Jan 15, 2020 4.155 4.179 4.119 4.149 128,230 +0.02(+0.58%)
Jan 14, 2020 4.101 4.179 4.077 4.125 181,285 -0.03(-0.72%)
Jan 13, 2020 4.125 4.167 4.125 4.155 197,016 +0.03(+0.73%)
Jan 10, 2020 4.155 4.169 4.113 4.125 143,200 +0.01(+0.29%)
Jan 09, 2020 4.089 4.119 4.077 4.113 195,402 +0.04(+0.88%)
Jan 08, 2020 3.968 4.089 3.968 4.077 203,484 +0.11(+2.88%)
Jan 07, 2020 4.101 4.101 3.944 3.962 198,855 -0.13(-3.09%)
Jan 06, 2020 4.058 4.119 4.058 4.089 116,631 +0.06(+1.49%)
Jan 03, 2020 3.944 4.095 3.920 4.028 377,709 +0.06(+1.52%)
Jan 02, 2020 3.944 4.016 3.908 3.968 119,857 +0.03(+0.76%)
Dec 31, 2019 3.944 3.986 3.908 3.938 403,323 -0.01(-0.15%)
Dec 30, 2019 4.107 4.107 3.932 3.944 146,864 -0.10(-2.38%)
Dec 27, 2019 4.076 4.076 4.020 4.040 134,076 -0.02(-0.58%)
Dec 26, 2019 4.046 4.099 4.017 4.064 272,194 +0.04(+0.88%)
Dec 24, 2019 4.046 4.052 3.946 4.029 161,332 -0.01(-0.37%)
Dec 23, 2019 4.040 4.058 3.934 4.043 176,998 -0.02(-0.51%)
Dec 20, 2019 4.017 4.076 3.958 4.064 231,756 +0.05(+1.18%)
Dec 19, 2019 3.981 4.017 3.975 4.017 118,505 +0.03(+0.74%)
Dec 18, 2019 3.999 4.029 3.964 3.987 109,087 -0.02(-0.59%)
Dec 17, 2019 3.987 4.023 3.987 4.011 62,286 +0.02(+0.44%)
Dec 16, 2019 3.987 4.064 3.975 3.993 330,008 +0.01(+0.15%)
Dec 13, 2019 3.999 4.029 3.934 3.987 250,378 -0.01(-0.30%)
Dec 12, 2019 4.046 4.046 3.970 3.999 249,465 -0.01(-0.15%)
Dec 11, 2019 3.987 4.011 3.916 4.005 93,633 +0.03(+0.74%)
Dec 10, 2019 3.987 4.017 3.958 3.975 63,158 +0.01(+0.15%)
Dec 09, 2019 3.993 3.993 3.958 3.970 62,161 -0.03(-0.74%)
Dec 06, 2019 3.999 4.011 3.958 3.999 135,769 +0.01(+0.30%)
Dec 05, 2019 4.017 4.017 3.954 3.987 67,133 +0.01(+0.15%)
Dec 04, 2019 3.934 3.999 3.922 3.981 133,658 +0.05(+1.35%)
Dec 03, 2019 3.993 3.999 3.916 3.928 87,452 -0.06(-1.48%)
Dec 02, 2019 4.011 4.011 3.958 3.987 84,674 -0.04(-0.88%)
Nov 29, 2019 3.975 4.035 3.958 4.023 110,037 +0.09(+2.41%)
Nov 27, 2019 3.940 3.957 3.882 3.928 137,062 -0.03(-0.72%)
Nov 26, 2019 3.940 3.957 3.871 3.957 253,566 +0.02(+0.58%)
Nov 25, 2019 3.894 3.940 3.859 3.934 205,705 +0.03(+0.88%)
Nov 22, 2019 3.802 3.900 3.762 3.900 150,141 +0.10(+2.72%)
Nov 21, 2019 3.819 3.819 3.768 3.796 130,432 -0.02(-0.60%)
Nov 20, 2019 3.825 3.846 3.784 3.819 162,982 -0.02(-0.45%)
Nov 19, 2019 3.905 3.910 3.819 3.836 211,617 -0.07(-1.76%)
Nov 18, 2019 3.871 3.905 3.836 3.905 98,223 +0.05(+1.34%)
Nov 15, 2019 3.819 3.888 3.802 3.854 285,809 +0.03(+0.75%)
Nov 14, 2019 3.819 3.865 3.819 3.825 54,929 -0.01(-0.30%)
Nov 13, 2019 3.819 3.836 3.819 3.836 121,263 +0.01(+0.15%)
Nov 12, 2019 3.859 3.859 3.814 3.831 116,731 -0.02(-0.45%)
Nov 11, 2019 3.877 3.894 3.814 3.848 58,345 -0.03(-0.74%)
Nov 08, 2019 3.842 3.894 3.796 3.877 176,298 +0.03(+0.90%)
Nov 07, 2019 3.922 3.968 3.808 3.842 168,660 -0.03(-0.74%)
Nov 06, 2019 3.808 3.871 3.791 3.871 236,517 +0.05(+1.20%)
Nov 05, 2019 3.836 3.865 3.802 3.825 126,249 -0.01(-0.30%)
Nov 04, 2019 3.842 3.859 3.819 3.836 136,869 +0.02(+0.45%)
Nov 01, 2019 3.831 3.848 3.800 3.819 48,826 +0.00(+0.00%)
Oct 31, 2019 3.848 3.851 3.792 3.819 101,123 -0.05(-1.33%)
Oct 30, 2019 3.871 3.871 3.791 3.871 238,995 +0.02(+0.45%)
Oct 29, 2019 3.836 3.882 3.836 3.854 181,834 +0.02(+0.45%)
Oct 28, 2019 3.814 3.871 3.785 3.836 427,977 +0.02(+0.60%)
Oct 25, 2019 3.814 3.819 3.784 3.814 168,102 +0.05(+1.22%)
Oct 24, 2019 3.733 3.808 3.710 3.768 247,051 +0.03(+0.77%)
Oct 23, 2019 3.727 3.773 3.705 3.739 281,535 +0.02(+0.62%)
Oct 22, 2019 3.727 3.750 3.705 3.716 188,459 +0.00(+0.00%)
Oct 21, 2019 3.647 3.750 3.647 3.716 605,951 +0.24(+6.93%)
Oct 18, 2019 3.412 3.487 3.412 3.475 379,625 +0.05(+1.51%)
Oct 17, 2019 3.424 3.441 3.412 3.424 67,579 +0.01(+0.34%)
Oct 16, 2019 3.418 3.458 3.412 3.412 101,504 -0.01(-0.17%)
Oct 15, 2019 3.435 3.458 3.412 3.418 117,050 -0.01(-0.17%)
Oct 14, 2019 3.441 3.469 3.418 3.424 87,024 -0.01(-0.33%)
Oct 11, 2019 3.452 3.466 3.424 3.435 329,752 -0.01(-0.17%)
Oct 10, 2019 3.441 3.481 3.424 3.441 216,339 +0.02(+0.67%)
Oct 09, 2019 3.446 3.466 3.379 3.418 82,244 -0.03(-0.83%)
Oct 08, 2019 3.412 3.464 3.326 3.446 122,184 +0.02(+0.50%)
Oct 07, 2019 3.498 3.498 3.412 3.429 191,012 +0.06(+1.87%)
Oct 04, 2019 3.309 3.378 3.274 3.366 205,071 +0.07(+2.09%)
Oct 03, 2019 3.297 3.343 3.286 3.297 146,463 -0.02(-0.69%)
Oct 02, 2019 3.395 3.395 3.303 3.320 171,105 -0.07(-2.03%)
Oct 01, 2019 3.601 3.601 3.349 3.389 617,583 -0.19(-5.29%)
Sep 30, 2019 3.636 3.636 3.573 3.578 100,727 -0.05(-1.42%)
Sep 27, 2019 3.647 3.655 3.561 3.630 161,999 -0.02(-0.63%)
Sep 26, 2019 3.664 3.693 3.630 3.653 153,109 -0.01(-0.16%)
Sep 25, 2019 3.693 3.722 3.659 3.659 126,947 -0.03(-0.78%)
Sep 24, 2019 3.785 3.831 3.670 3.687 310,293 -0.09(-2.43%)
Sep 23, 2019 3.687 3.779 3.676 3.779 658,871 +0.11(+2.97%)
Sep 20, 2019 3.687 3.699 3.653 3.670 173,159 -0.02(-0.47%)
Sep 19, 2019 3.676 3.693 3.636 3.687 94,608 +0.01(+0.31%)
Sep 18, 2019 3.687 3.699 3.641 3.676 147,652 +0.00(+0.00%)
Sep 17, 2019 3.641 3.699 3.624 3.676 183,057 +0.03(+0.79%)
Sep 16, 2019 3.647 3.705 3.630 3.647 132,560 -0.02(-0.47%)
Sep 13, 2019 3.693 3.693 3.624 3.664 127,297 -0.02(-0.62%)
Sep 12, 2019 3.699 3.699 3.636 3.687 160,143 -0.01(-0.31%)
Sep 11, 2019 3.664 3.699 3.619 3.699 104,077 +0.05(+1.26%)
Sep 10, 2019 3.664 3.699 3.590 3.653 214,252 +0.01(+0.16%)
Sep 09, 2019 3.664 3.699 3.624 3.647 161,964 +0.01(+0.32%)
Sep 06, 2019 3.699 3.701 3.624 3.636 149,966 -0.06(-1.71%)
Sep 05, 2019 3.670 3.722 3.670 3.699 228,104 +0.02(+0.47%)
Sep 04, 2019 3.693 3.699 3.652 3.682 125,642 +0.03(+0.94%)
Sep 03, 2019 3.699 3.713 3.647 3.647 156,823 -0.03(-0.93%)
Aug 30, 2019 3.716 3.727 3.682 3.682 177,519 -0.02(-0.47%)
Aug 29, 2019 3.676 3.722 3.647 3.699 344,772 +0.02(+0.62%)
Aug 28, 2019 3.699 3.722 3.641 3.676 214,393 -0.05(-1.23%)
Aug 27, 2019 3.745 3.762 3.699 3.722 116,297 -0.02(-0.46%)
Aug 26, 2019 3.727 3.773 3.699 3.739 262,175 +0.07(+2.03%)
Aug 23, 2019 3.682 3.701 3.613 3.664 140,201 -0.01(-0.31%)
Aug 22, 2019 3.647 3.705 3.647 3.676 125,872 +0.03(+0.79%)
Aug 21, 2019 3.687 3.693 3.624 3.647 105,170 +0.01(+0.16%)
Aug 20, 2019 3.596 3.684 3.596 3.641 89,924 +0.01(+0.32%)
Aug 19, 2019 3.607 3.670 3.596 3.630 217,003 +0.07(+2.10%)
Aug 16, 2019 3.578 3.613 3.481 3.555 153,105 +0.01(+0.32%)
Aug 15, 2019 3.481 3.628 3.475 3.544 158,595 +0.03(+0.82%)
Aug 14, 2019 3.607 3.630 3.515 3.515 172,486 -0.10(-2.70%)
Aug 13, 2019 3.567 3.676 3.567 3.613 134,736 +0.01(+0.32%)
Aug 12, 2019 3.636 3.687 3.578 3.601 154,790 -0.02(-0.48%)
Aug 09, 2019 3.670 3.670 3.578 3.619 87,713 -0.04(-1.10%)
Aug 08, 2019 3.630 3.705 3.613 3.659 226,001 +0.09(+2.57%)
Aug 07, 2019 3.555 3.624 3.533 3.567 144,936 -0.01(-0.16%)
Aug 06, 2019 3.624 3.636 3.533 3.573 183,282 -0.02(-0.64%)
Aug 05, 2019 3.636 3.639 3.533 3.596 312,677 -0.01(-0.16%)
Aug 02, 2019 3.699 3.710 3.533 3.601 152,757 -0.09(-2.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.