Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Sterling Infrastructure Inc (NQ: STRL )

114.03 -0.85 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2015 5.990 6.080 6.080 6.080 77,400 +0.11(+1.84%)
Dec 30, 2015 6.100 6.110 5.900 5.970 69,059 -0.13(-2.13%)
Dec 29, 2015 6.120 6.190 6.010 6.100 80,579 +0.02(+0.33%)
Dec 28, 2015 6.240 6.280 5.760 6.080 104,931 -0.24(-3.72%)
Dec 24, 2015 6.060 6.315 6.315 6.315 51,300 +0.05(+0.72%)
Dec 23, 2015 6.250 6.350 6.120 6.270 74,101 -0.04(-0.63%)
Dec 22, 2015 6.380 6.380 6.220 6.310 80,535 -0.03(-0.47%)
Dec 21, 2015 6.420 6.420 6.250 6.340 118,972 +0.01(+0.16%)
Dec 18, 2015 6.390 6.410 6.240 6.330 192,060 -0.07(-1.09%)
Dec 17, 2015 6.270 6.440 6.260 6.400 186,161 +0.13(+2.07%)
Dec 16, 2015 6.140 6.280 6.100 6.270 96,771 +0.14(+2.28%)
Dec 15, 2015 6.070 6.331 5.790 6.130 159,932 +0.08(+1.32%)
Dec 14, 2015 6.000 6.090 5.840 6.050 129,069 -0.01(-0.17%)
Dec 11, 2015 6.040 6.100 5.900 6.060 111,924 -0.04(-0.66%)
Dec 10, 2015 6.130 6.230 5.870 6.100 125,079 +0.06(+0.99%)
Dec 09, 2015 6.040 6.320 5.950 6.040 96,666 +0.00(+0.00%)
Dec 08, 2015 6.280 6.322 5.960 6.040 132,416 -0.29(-4.58%)
Dec 07, 2015 6.220 6.660 6.085 6.330 386,019 +0.00(+0.00%)
Dec 04, 2015 6.190 6.470 6.000 6.330 199,186 +0.16(+2.59%)
Dec 03, 2015 5.960 6.250 5.875 6.170 313,861 +0.23(+3.87%)
Dec 02, 2015 5.750 6.090 5.540 5.940 256,860 +0.19(+3.30%)
Dec 01, 2015 5.410 5.770 5.300 5.750 127,268 +0.30(+5.50%)
Nov 30, 2015 5.550 5.550 5.400 5.450 112,557 +0.04(+0.74%)
Nov 27, 2015 5.500 5.500 5.322 5.410 28,481 -0.04(-0.73%)
Nov 25, 2015 5.250 5.450 5.450 5.450 89,700 +0.20(+3.81%)
Nov 24, 2015 5.250 5.290 5.190 5.250 75,871 +0.00(+0.00%)
Nov 23, 2015 5.250 5.460 5.230 5.250 135,429 +0.01(+0.19%)
Nov 20, 2015 5.250 5.310 5.070 5.240 119,301 -0.01(-0.19%)
Nov 19, 2015 4.960 5.490 4.960 5.250 303,468 +0.24(+4.79%)
Nov 18, 2015 4.840 5.050 4.750 5.010 124,229 +0.21(+4.37%)
Nov 17, 2015 4.920 4.980 4.660 4.800 102,411 -0.12(-2.44%)
Nov 16, 2015 4.920 4.950 4.826 4.920 88,234 +0.02(+0.41%)
Nov 13, 2015 4.900 5.000 4.830 4.900 97,560 -0.01(-0.20%)
Nov 12, 2015 4.800 4.990 4.780 4.910 66,187 +0.11(+2.29%)
Nov 11, 2015 4.690 4.927 4.510 4.800 73,436 +0.08(+1.69%)
Nov 10, 2015 4.870 4.980 4.207 4.720 209,850 +0.05(+1.07%)
Nov 09, 2015 5.100 5.300 4.330 4.670 590,288 +0.46(+10.93%)
Nov 06, 2015 4.180 4.220 4.090 4.210 47,496 +0.03(+0.72%)
Nov 05, 2015 4.220 4.230 4.070 4.180 41,405 -0.04(-0.95%)
Nov 04, 2015 4.160 4.240 4.120 4.220 28,336 +0.03(+0.72%)
Nov 03, 2015 4.070 4.250 4.050 4.190 74,375 +0.13(+3.20%)
Nov 02, 2015 3.920 4.100 3.690 4.060 39,410 +0.19(+4.91%)
Oct 30, 2015 3.920 3.950 3.820 3.870 18,041 -0.09(-2.27%)
Oct 29, 2015 4.120 4.140 3.950 3.960 34,506 -0.19(-4.58%)
Oct 28, 2015 4.050 4.200 4.000 4.150 55,809 +0.11(+2.72%)
Oct 27, 2015 4.070 4.080 3.960 4.040 57,999 -0.02(-0.49%)
Oct 26, 2015 4.240 4.240 3.960 4.060 97,893 -0.14(-3.33%)
Oct 23, 2015 4.161 4.220 4.160 4.200 36,855 +0.00(+0.00%)
Oct 22, 2015 4.200 4.210 4.153 4.200 14,812 -0.01(-0.24%)
Oct 21, 2015 4.175 4.230 4.175 4.210 5,615 -0.03(-0.71%)
Oct 20, 2015 4.120 4.250 4.120 4.240 24,639 +0.08(+1.92%)
Oct 19, 2015 4.080 4.170 4.070 4.160 43,815 +0.03(+0.73%)
Oct 16, 2015 4.270 4.270 4.090 4.130 29,873 -0.11(-2.59%)
Oct 15, 2015 4.370 4.420 4.210 4.240 48,143 -0.14(-3.20%)
Oct 14, 2015 4.340 4.450 4.340 4.380 10,008 -0.02(-0.45%)
Oct 13, 2015 4.370 4.420 4.340 4.400 30,831 +0.00(+0.00%)
Oct 12, 2015 4.410 4.450 4.240 4.400 51,280 +0.01(+0.23%)
Oct 09, 2015 4.400 4.440 4.330 4.390 36,078 +0.02(+0.46%)
Oct 08, 2015 4.280 4.440 4.270 4.370 85,873 +0.11(+2.58%)
Oct 07, 2015 4.130 4.400 4.130 4.260 105,776 +0.08(+1.91%)
Oct 06, 2015 4.150 4.225 4.100 4.180 278,556 +0.03(+0.72%)
Oct 05, 2015 4.170 4.190 4.120 4.150 31,612 +0.00(+0.00%)
Oct 02, 2015 4.130 4.240 4.100 4.150 54,568 -0.06(-1.43%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.