Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Sterling Infrastructure, Inc. - Common Stock (NQ: STRL )

175.20 +0.48 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 171.43 180.25 171.12 175.20 786,589 +0.20(+0.11%)
Dec 19, 2024 168.56 175.88 168.56 175.00 412,393 +7.86(+4.70%)
Dec 18, 2024 177.86 179.60 165.50 167.14 503,688 -9.45(-5.35%)
Dec 17, 2024 177.78 177.78 168.38 176.59 526,794 -3.53(-1.96%)
Dec 16, 2024 181.56 186.15 179.43 180.12 423,149 -0.17(-0.09%)
Dec 13, 2024 183.05 187.37 178.77 180.29 273,840 -3.32(-1.81%)
Dec 12, 2024 188.63 190.73 183.19 183.61 261,533 -4.83(-2.56%)
Dec 11, 2024 186.95 190.91 183.96 188.44 254,603 +5.66(+3.10%)
Dec 10, 2024 185.31 189.85 182.45 182.78 294,202 -0.79(-0.43%)
Dec 09, 2024 196.14 197.05 181.39 183.57 528,656 -12.17(-6.22%)
Dec 06, 2024 195.05 196.15 192.00 195.74 246,997 +1.08(+0.55%)
Dec 05, 2024 197.50 201.33 191.58 194.66 386,705 -4.16(-2.09%)
Dec 04, 2024 196.83 200.08 195.22 198.82 290,835 +3.28(+1.68%)
Dec 03, 2024 193.50 197.92 193.40 195.54 309,143 +1.26(+0.65%)
Dec 02, 2024 195.61 200.91 193.47 194.28 423,400 -0.17(-0.09%)
Nov 29, 2024 196.75 200.25 194.35 194.45 319,842 -0.96(-0.49%)
Nov 27, 2024 198.03 201.99 191.65 195.41 632,073 -3.62(-1.82%)
Nov 26, 2024 194.50 203.49 191.26 199.03 759,778 +2.70(+1.38%)
Nov 25, 2024 199.04 200.00 194.63 196.33 480,006 -0.18(-0.09%)
Nov 22, 2024 198.62 199.56 194.30 196.51 285,784 -0.90(-0.46%)
Nov 21, 2024 191.97 198.83 190.62 197.41 308,469 +7.98(+4.21%)
Nov 20, 2024 193.36 193.92 187.86 189.43 296,696 -3.54(-1.83%)
Nov 19, 2024 183.02 193.38 183.02 192.97 296,272 +7.22(+3.89%)
Nov 18, 2024 181.37 188.53 180.47 185.75 324,033 +5.72(+3.18%)
Nov 15, 2024 182.33 182.81 178.69 180.03 375,533 -2.36(-1.29%)
Nov 14, 2024 185.00 187.75 180.94 182.39 318,487 -4.26(-2.28%)
Nov 13, 2024 193.99 196.00 186.28 186.65 251,155 -4.85(-2.53%)
Nov 12, 2024 192.80 197.72 188.40 191.50 414,869 -3.20(-1.64%)
Nov 11, 2024 198.01 201.27 189.34 194.70 413,168 +1.09(+0.56%)
Nov 08, 2024 175.61 194.07 175.06 193.61 482,787 +19.30(+11.07%)
Nov 07, 2024 157.88 175.60 149.01 174.31 826,438 -1.11(-0.63%)
Nov 06, 2024 171.99 176.22 169.19 175.42 528,997 +18.20(+11.58%)
Nov 05, 2024 152.97 158.99 152.71 157.22 270,112 +5.68(+3.75%)
Nov 04, 2024 151.32 155.02 150.48 151.54 246,697 -2.12(-1.38%)
Nov 01, 2024 155.51 157.63 153.00 153.66 242,079 -0.79(-0.51%)
Oct 31, 2024 152.13 155.40 149.15 154.45 244,458 +0.98(+0.64%)
Oct 30, 2024 154.93 158.40 153.18 153.47 250,145 -2.66(-1.70%)
Oct 29, 2024 152.25 156.30 150.55 156.13 268,760 +3.55(+2.33%)
Oct 28, 2024 150.67 154.19 148.50 152.58 366,983 +1.92(+1.27%)
Oct 25, 2024 155.41 156.63 148.52 150.66 638,191 -2.70(-1.76%)
Oct 24, 2024 158.13 159.10 153.25 153.36 198,928 -3.77(-2.40%)
Oct 23, 2024 159.42 162.83 155.31 157.13 268,165 -3.44(-2.14%)
Oct 22, 2024 162.13 164.13 160.04 160.57 734,633 -3.46(-2.11%)
Oct 21, 2024 159.70 166.48 159.70 164.03 428,834 +4.19(+2.62%)
Oct 18, 2024 165.32 166.57 159.04 159.84 643,189 -5.56(-3.36%)
Oct 17, 2024 167.00 170.50 164.95 165.40 304,054 -0.83(-0.50%)
Oct 16, 2024 158.12 166.85 157.89 166.23 404,951 +10.12(+6.48%)
Oct 15, 2024 158.34 159.90 151.47 156.11 282,630 -3.56(-2.23%)
Oct 14, 2024 157.97 160.57 156.64 159.67 248,087 +2.57(+1.64%)
Oct 11, 2024 154.11 157.37 154.11 157.10 159,424 +1.75(+1.13%)
Oct 10, 2024 151.50 155.62 148.61 155.35 292,371 +1.26(+0.82%)
Oct 09, 2024 150.75 154.38 149.39 154.09 225,146 +2.95(+1.95%)
Oct 08, 2024 148.52 152.37 148.29 151.14 267,772 +3.60(+2.44%)
Oct 07, 2024 146.62 150.00 145.76 147.54 149,893 -0.51(-0.34%)
Oct 04, 2024 148.52 148.78 143.62 148.05 147,680 +3.18(+2.20%)
Oct 03, 2024 145.19 147.37 142.35 144.87 137,712 -1.21(-0.83%)
Oct 02, 2024 141.48 146.81 140.05 146.08 155,349 +3.14(+2.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Burlingame.com & California Media Partners, LLC. All rights reserved.