Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Sterling Infrastructure Inc (NQ: STRL )

128.86 -1.15 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 4.710 4.720 4.590 4.690 41,442 -0.03(-0.64%)
Jul 30, 2015 4.700 4.720 4.500 4.720 70,539 +0.19(+4.19%)
Jul 29, 2015 4.560 4.620 4.430 4.530 72,238 +0.02(+0.44%)
Jul 28, 2015 4.650 4.678 4.440 4.510 132,927 -0.08(-1.74%)
Jul 27, 2015 4.230 4.650 4.220 4.590 140,142 +0.35(+8.38%)
Jul 24, 2015 4.270 4.370 4.210 4.235 104,686 -0.01(-0.35%)
Jul 23, 2015 4.270 4.350 4.180 4.250 109,790 +0.02(+0.47%)
Jul 22, 2015 4.030 4.300 3.950 4.230 177,367 +0.28(+7.09%)
Jul 21, 2015 4.010 4.090 3.950 3.950 64,374 -0.03(-0.75%)
Jul 20, 2015 4.120 4.120 3.950 3.980 102,494 -0.03(-0.75%)
Jul 17, 2015 4.000 4.060 3.930 4.010 119,476 +0.00(+0.00%)
Jul 16, 2015 3.940 4.060 3.920 4.010 150,115 +0.02(+0.50%)
Jul 15, 2015 4.000 4.040 3.890 3.990 71,552 -0.01(-0.25%)
Jul 14, 2015 3.930 4.010 3.900 4.000 157,962 +0.04(+1.01%)
Jul 13, 2015 4.010 4.030 3.950 3.960 138,056 +0.01(+0.25%)
Jul 10, 2015 4.090 4.090 3.940 3.950 143,313 -0.04(-1.00%)
Jul 09, 2015 3.860 4.020 3.840 3.990 194,384 +0.17(+4.45%)
Jul 08, 2015 3.710 3.935 3.510 3.820 166,654 +0.10(+2.69%)
Jul 07, 2015 3.930 4.010 3.700 3.720 103,990 -0.24(-6.06%)
Jul 06, 2015 4.100 4.210 3.910 3.960 142,109 -0.19(-4.58%)
Jul 02, 2015 4.120 4.150 4.150 4.150 65,800 +0.04(+0.97%)
Jul 01, 2015 4.240 4.430 4.040 4.110 265,685 +0.11(+2.75%)
Jun 30, 2015 4.040 4.090 3.966 4.000 138,675 -0.02(-0.50%)
Jun 29, 2015 4.050 4.230 4.010 4.020 174,140 +0.00(+0.00%)
Jun 26, 2015 3.890 4.160 3.750 4.020 2,713,915 +0.17(+4.42%)
Jun 25, 2015 3.820 3.910 3.750 3.850 128,727 +0.05(+1.32%)
Jun 24, 2015 3.960 4.070 3.760 3.800 173,769 -0.16(-4.04%)
Jun 23, 2015 3.750 3.960 3.740 3.960 83,862 +0.20(+5.32%)
Jun 22, 2015 3.750 3.850 3.700 3.760 149,411 +0.01(+0.27%)
Jun 19, 2015 3.730 3.800 3.710 3.750 66,629 +0.00(+0.00%)
Jun 18, 2015 3.700 3.810 3.700 3.750 86,920 +0.08(+2.18%)
Jun 17, 2015 3.720 3.720 3.620 3.670 66,008 -0.06(-1.61%)
Jun 16, 2015 3.790 3.836 3.680 3.730 56,930 -0.04(-1.06%)
Jun 15, 2015 3.820 3.840 3.710 3.770 63,250 -0.02(-0.53%)
Jun 12, 2015 3.750 3.800 3.730 3.790 113,869 +0.01(+0.26%)
Jun 11, 2015 3.750 3.908 3.710 3.780 108,969 +0.02(+0.53%)
Jun 10, 2015 3.790 3.850 3.690 3.760 74,691 +0.01(+0.27%)
Jun 09, 2015 3.770 3.840 3.710 3.750 60,622 -0.02(-0.53%)
Jun 08, 2015 3.860 3.952 3.750 3.770 51,582 -0.12(-3.08%)
Jun 05, 2015 3.920 3.978 3.740 3.890 69,649 -0.02(-0.51%)
Jun 04, 2015 4.060 4.162 3.880 3.910 47,684 -0.16(-3.93%)
Jun 03, 2015 3.850 4.100 3.850 4.070 89,292 +0.17(+4.36%)
Jun 02, 2015 3.950 4.090 3.820 3.900 108,922 -0.05(-1.27%)
Jun 01, 2015 3.950 4.170 3.795 3.950 613,636 -0.01(-0.25%)
May 29, 2015 4.270 4.400 3.950 3.960 209,964 -0.34(-7.91%)
May 28, 2015 3.850 4.415 3.750 4.300 461,408 +0.59(+15.90%)
May 27, 2015 3.700 3.740 3.550 3.710 99,600 +0.00(+0.00%)
May 26, 2015 3.650 3.740 3.480 3.710 127,849 +0.03(+0.82%)
May 22, 2015 3.530 3.680 3.680 3.680 140,000 +0.16(+4.55%)
May 21, 2015 3.490 3.580 3.413 3.520 130,332 +0.04(+1.15%)
May 20, 2015 3.480 3.628 3.390 3.480 113,023 -0.07(-1.97%)
May 19, 2015 3.570 3.740 3.390 3.550 119,106 +0.00(+0.00%)
May 18, 2015 3.620 3.738 3.370 3.550 110,552 -0.05(-1.39%)
May 15, 2015 3.520 3.858 3.380 3.600 144,446 +0.06(+1.69%)
May 14, 2015 3.320 3.570 3.320 3.540 252,268 +0.18(+5.36%)
May 13, 2015 3.240 3.380 3.240 3.360 121,897 +0.10(+3.07%)
May 12, 2015 3.340 3.380 3.050 3.260 239,601 -0.05(-1.51%)
May 11, 2015 3.990 3.990 3.305 3.310 396,742 -0.81(-19.66%)
May 08, 2015 4.100 4.160 4.000 4.120 66,587 +0.07(+1.73%)
May 07, 2015 4.200 4.200 4.030 4.050 66,003 -0.12(-2.88%)
May 06, 2015 4.170 4.200 4.020 4.170 61,462 +0.06(+1.46%)
May 05, 2015 4.050 4.160 4.050 4.110 119,058 +0.05(+1.23%)
May 04, 2015 4.130 4.220 4.020 4.060 112,132 -0.09(-2.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.