Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Sterling Infrastructure Inc (NQ: STRL )

122.68 +3.43 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2016 7.550 7.550 7.260 7.280 250,391 -0.36(-4.71%)
Oct 28, 2016 7.660 7.750 7.503 7.640 134,211 -0.04(-0.52%)
Oct 27, 2016 7.630 7.770 7.510 7.680 99,055 +0.02(+0.26%)
Oct 26, 2016 7.650 7.730 7.460 7.660 140,748 -0.08(-1.03%)
Oct 25, 2016 7.850 7.850 7.640 7.740 140,239 -0.05(-0.64%)
Oct 24, 2016 7.780 7.930 7.750 7.790 107,380 -0.03(-0.38%)
Oct 21, 2016 7.770 7.850 7.520 7.820 146,994 +0.06(+0.77%)
Oct 20, 2016 7.740 7.860 7.700 7.760 134,384 -0.05(-0.64%)
Oct 19, 2016 7.800 7.950 7.770 7.810 143,159 +0.00(+0.00%)
Oct 18, 2016 7.750 7.860 7.640 7.810 141,123 +0.04(+0.51%)
Oct 17, 2016 8.100 8.130 7.300 7.770 460,137 -0.61(-7.28%)
Oct 14, 2016 8.290 8.430 8.230 8.380 210,878 +0.11(+1.33%)
Oct 13, 2016 8.110 8.300 8.010 8.270 114,960 +0.05(+0.61%)
Oct 12, 2016 8.170 8.600 8.160 8.220 143,186 +0.09(+1.11%)
Oct 11, 2016 8.520 8.580 8.090 8.130 229,066 -0.21(-2.52%)
Oct 10, 2016 8.100 8.400 8.010 8.340 298,144 +0.24(+2.96%)
Oct 07, 2016 8.210 8.250 8.008 8.100 136,983 -0.06(-0.74%)
Oct 06, 2016 8.000 8.170 7.910 8.160 176,689 +0.17(+2.13%)
Oct 05, 2016 7.900 8.100 7.820 7.990 165,163 +0.14(+1.78%)
Oct 04, 2016 7.940 7.940 7.700 7.850 236,888 -0.05(-0.63%)
Oct 03, 2016 7.810 7.940 7.740 7.900 181,189 +0.16(+2.07%)
Sep 30, 2016 7.740 7.810 7.520 7.740 123,934 +0.09(+1.18%)
Sep 29, 2016 7.900 7.980 7.620 7.650 176,447 -0.17(-2.17%)
Sep 28, 2016 7.550 7.830 7.510 7.820 247,465 +0.33(+4.41%)
Sep 27, 2016 7.570 7.720 7.420 7.490 188,900 -0.01(-0.13%)
Sep 26, 2016 7.410 7.660 7.225 7.500 341,414 +0.20(+2.74%)
Sep 23, 2016 7.350 7.620 7.280 7.300 253,737 -0.02(-0.27%)
Sep 22, 2016 7.000 7.320 6.910 7.320 186,987 +0.33(+4.72%)
Sep 21, 2016 6.870 7.050 6.720 6.990 233,406 +0.10(+1.45%)
Sep 20, 2016 7.160 7.200 6.890 6.890 149,375 -0.21(-2.96%)
Sep 19, 2016 7.180 7.430 7.050 7.100 214,800 +0.02(+0.28%)
Sep 16, 2016 7.180 7.339 7.060 7.080 155,212 -0.09(-1.26%)
Sep 15, 2016 6.900 7.340 6.900 7.170 179,712 +0.23(+3.31%)
Sep 14, 2016 6.960 7.000 6.890 6.940 75,098 -0.01(-0.14%)
Sep 13, 2016 6.960 7.030 6.860 6.950 150,847 +0.03(+0.43%)
Sep 12, 2016 6.980 7.030 6.830 6.920 224,828 +0.23(+3.44%)
Sep 09, 2016 6.920 7.070 6.580 6.690 414,945 -0.21(-3.04%)
Sep 08, 2016 6.640 6.959 6.640 6.900 430,464 +0.31(+4.70%)
Sep 07, 2016 6.670 6.800 6.560 6.590 107,683 -0.11(-1.64%)
Sep 06, 2016 6.790 6.800 6.400 6.700 159,051 -0.04(-0.59%)
Sep 02, 2016 6.490 6.740 6.740 6.740 63,600 +0.23(+3.53%)
Sep 01, 2016 6.430 6.550 6.280 6.510 43,543 +0.06(+0.93%)
Aug 31, 2016 6.430 6.530 6.330 6.450 30,217 -0.02(-0.31%)
Aug 30, 2016 6.500 6.560 6.420 6.470 46,206 +0.00(+0.00%)
Aug 29, 2016 6.450 6.560 6.450 6.470 49,096 -0.02(-0.31%)
Aug 26, 2016 6.450 6.590 6.450 6.490 45,765 +0.00(+0.00%)
Aug 25, 2016 6.550 6.550 6.470 6.490 26,875 -0.01(-0.15%)
Aug 24, 2016 6.350 6.700 6.320 6.500 33,027 +0.00(+0.00%)
Aug 23, 2016 6.580 6.710 6.450 6.500 79,182 +0.00(+0.00%)
Aug 22, 2016 6.650 6.650 6.309 6.500 93,238 -0.09(-1.37%)
Aug 19, 2016 6.660 6.860 6.500 6.590 143,414 -0.03(-0.45%)
Aug 18, 2016 6.570 6.640 6.520 6.620 89,589 +0.10(+1.53%)
Aug 17, 2016 6.530 6.720 6.450 6.520 74,209 +0.08(+1.24%)
Aug 16, 2016 6.270 6.490 6.240 6.440 173,115 +0.21(+3.37%)
Aug 15, 2016 6.210 6.490 6.210 6.230 160,730 +0.04(+0.65%)
Aug 12, 2016 6.160 6.250 6.060 6.190 36,367 +0.00(+0.00%)
Aug 11, 2016 6.210 6.280 6.145 6.190 78,257 +0.04(+0.65%)
Aug 10, 2016 6.080 6.230 6.010 6.150 58,297 +0.00(+0.00%)
Aug 09, 2016 6.230 6.230 6.040 6.150 25,354 +0.02(+0.33%)
Aug 08, 2016 6.230 6.260 6.090 6.130 102,818 -0.05(-0.81%)
Aug 05, 2016 5.990 6.305 5.990 6.180 88,826 +0.20(+3.34%)
Aug 04, 2016 5.900 6.040 5.900 5.980 65,676 +0.11(+1.87%)
Aug 03, 2016 5.840 5.940 5.810 5.870 41,025 -0.03(-0.51%)
Aug 02, 2016 5.990 6.000 5.770 5.900 154,558 -0.03(-0.51%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.