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 (NQ: STRL )

131.20 +2.34 (+1.82%)
Streaming Delayed Price Updated: 12:58 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 (%)
Jun 30, 2014 9.420 9.500 9.250 9.380 79,669 -0.11(-1.16%)
Jun 27, 2014 8.820 9.490 8.820 9.490 307,614 +0.60(+6.75%)
Jun 26, 2014 9.130 9.140 8.860 8.890 48,905 -0.23(-2.52%)
Jun 25, 2014 9.060 9.170 8.950 9.120 38,471 +0.00(+0.00%)
Jun 24, 2014 9.310 9.500 9.110 9.120 65,751 -0.24(-2.56%)
Jun 23, 2014 9.460 9.460 9.290 9.360 59,878 -0.12(-1.27%)
Jun 20, 2014 9.450 9.500 9.420 9.480 125,696 +0.04(+0.42%)
Jun 19, 2014 9.450 9.460 9.320 9.440 82,479 -0.01(-0.11%)
Jun 18, 2014 9.100 9.500 9.038 9.450 76,002 +0.30(+3.28%)
Jun 17, 2014 9.010 9.300 9.010 9.150 85,484 +0.10(+1.10%)
Jun 16, 2014 9.030 9.120 8.880 9.050 84,495 +0.01(+0.11%)
Jun 13, 2014 9.280 9.360 8.940 9.040 57,509 -0.21(-2.27%)
Jun 12, 2014 9.350 9.350 9.100 9.250 47,349 -0.12(-1.28%)
Jun 11, 2014 9.330 9.400 9.160 9.370 69,916 -0.04(-0.43%)
Jun 10, 2014 9.500 9.500 9.261 9.410 38,909 -0.03(-0.32%)
Jun 06, 2014 9.110 9.480 9.030 9.440 66,085 +0.40(+4.42%)
Jun 05, 2014 8.930 9.070 8.640 9.040 60,637 +0.18(+2.03%)
Jun 04, 2014 9.060 9.165 8.810 8.860 73,448 -0.20(-2.21%)
Jun 03, 2014 9.000 9.080 8.810 9.060 154,458 +0.05(+0.55%)
Jun 02, 2014 9.140 9.150 8.810 9.010 93,389 -0.16(-1.74%)
May 30, 2014 9.570 9.570 9.010 9.170 311,431 -0.36(-3.78%)
May 29, 2014 9.600 9.600 9.191 9.530 88,763 -0.07(-0.73%)
May 28, 2014 9.630 9.775 9.500 9.600 97,560 +0.00(+0.00%)
May 27, 2014 9.250 9.760 9.220 9.600 152,588 +0.38(+4.12%)
May 23, 2014 9.150 9.220 9.220 9.220 79,000 +0.06(+0.66%)
May 22, 2014 9.150 9.220 8.980 9.160 65,048 +0.04(+0.44%)
May 21, 2014 9.030 9.290 8.960 9.120 153,152 +0.11(+1.22%)
May 20, 2014 9.060 9.110 8.951 9.010 159,930 -0.06(-0.66%)
May 19, 2014 9.120 9.140 9.000 9.070 139,353 +0.01(+0.11%)
May 16, 2014 9.050 9.200 9.000 9.060 129,305 +0.03(+0.33%)
May 15, 2014 9.110 9.120 8.780 9.030 180,576 -0.14(-1.53%)
May 14, 2014 8.970 9.250 8.880 9.170 290,441 +0.23(+2.57%)
May 13, 2014 9.110 9.415 8.770 8.940 315,414 -0.15(-1.65%)
May 12, 2014 8.500 9.390 8.290 9.090 432,327 +1.03(+12.78%)
May 09, 2014 7.960 8.240 7.936 8.060 112,006 -0.09(-1.10%)
May 08, 2014 8.100 8.230 8.032 8.150 183,328 +0.01(+0.12%)
May 07, 2014 8.040 8.260 7.930 8.140 134,167 +0.09(+1.12%)
May 06, 2014 8.060 8.100 7.960 8.050 98,462 -0.01(-0.12%)
May 05, 2014 7.960 8.100 7.790 8.060 96,598 +0.01(+0.12%)
May 02, 2014 8.050 8.200 7.541 8.050 133,239 +0.06(+0.75%)
May 01, 2014 7.680 8.110 7.520 7.990 361,947 +0.31(+4.04%)
Apr 30, 2014 7.140 7.760 7.140 7.680 301,818 +0.88(+12.94%)
Apr 29, 2014 6.870 6.950 6.800 6.800 104,084 -0.04(-0.58%)
Apr 28, 2014 6.860 6.949 6.750 6.840 103,235 +0.04(+0.59%)
Apr 25, 2014 6.760 6.810 6.730 6.800 87,432 +0.00(+0.00%)
Apr 24, 2014 6.800 6.810 6.720 6.800 92,314 +0.02(+0.29%)
Apr 23, 2014 6.830 6.885 6.730 6.780 86,678 -0.06(-0.88%)
Apr 22, 2014 6.820 6.990 6.760 6.840 50,433 +0.06(+0.88%)
Apr 21, 2014 6.820 6.890 6.720 6.780 45,866 -0.03(-0.44%)
Apr 17, 2014 6.970 6.810 6.810 6.810 129,600 -0.16(-2.30%)
Apr 16, 2014 7.300 7.496 6.920 6.970 87,260 -0.26(-3.60%)
Apr 15, 2014 7.300 7.408 7.160 7.230 158,321 -0.08(-1.09%)
Apr 14, 2014 7.590 7.610 7.260 7.310 121,176 -0.19(-2.53%)
Apr 11, 2014 7.800 7.920 7.500 7.500 71,195 -0.39(-4.94%)
Apr 10, 2014 8.050 8.080 7.840 7.890 101,664 -0.20(-2.47%)
Apr 09, 2014 8.206 8.206 8.000 8.090 43,319 -0.02(-0.25%)
Apr 08, 2014 7.970 8.190 7.970 8.110 70,818 +0.12(+1.50%)
Apr 07, 2014 8.210 8.240 7.900 7.990 80,355 -0.23(-2.80%)
Apr 04, 2014 8.610 8.650 8.170 8.220 104,788 -0.30(-3.52%)
Apr 03, 2014 8.570 8.610 8.520 8.520 67,892 -0.05(-0.58%)
Apr 02, 2014 8.700 8.872 8.510 8.570 68,662 -0.11(-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 Burlingame.com & California Media Partners, LLC. All rights reserved.