Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Star Equity Hldgs Inc (NQ: STRR )

0.8600 -0.0100 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 1.020 1.020 0.9693 0.9800 8,364 -0.01(-1.04%)
Sep 28, 2023 1.000 1.120 0.9800 0.9903 9,407 +0.00(+0.03%)
Sep 27, 2023 1.000 1.040 0.9579 0.9900 11,747 +0.01(+1.02%)
Sep 26, 2023 1.020 1.030 0.9500 0.9800 61,298 -0.04(-3.92%)
Sep 25, 2023 1.050 1.070 1.000 1.020 64,517 -0.05(-4.67%)
Sep 22, 2023 1.070 1.090 1.050 1.070 85,099 -0.03(-2.73%)
Sep 21, 2023 1.110 1.120 1.080 1.100 15,065 +0.00(+0.00%)
Sep 20, 2023 1.100 1.130 1.070 1.100 32,522 +0.01(+0.92%)
Sep 19, 2023 1.040 1.090 1.040 1.090 23,725 +0.03(+2.83%)
Sep 18, 2023 1.120 1.130 1.030 1.060 52,096 -0.06(-5.36%)
Sep 15, 2023 1.140 1.176 1.110 1.120 55,023 +0.00(+0.00%)
Sep 14, 2023 1.130 1.150 1.110 1.120 51,281 -0.03(-2.61%)
Sep 13, 2023 1.110 1.170 1.110 1.150 44,422 +0.03(+2.68%)
Sep 12, 2023 1.140 1.190 1.120 1.120 130,181 +0.01(+0.90%)
Sep 11, 2023 1.110 1.130 1.090 1.110 99,524 +0.03(+2.78%)
Sep 08, 2023 1.090 1.090 1.043 1.080 31,286 -0.01(-0.92%)
Sep 07, 2023 1.050 1.110 1.030 1.090 58,732 +0.02(+1.87%)
Sep 06, 2023 1.040 1.070 1.030 1.070 21,891 +0.01(+0.94%)
Sep 05, 2023 1.050 1.110 1.050 1.060 76,851 +0.00(+0.00%)
Sep 01, 2023 1.080 1.130 1.030 1.060 73,868 -0.03(-2.75%)
Aug 31, 2023 1.100 1.100 1.060 1.090 62,402 +0.01(+0.93%)
Aug 30, 2023 1.100 1.150 1.040 1.080 90,347 +0.01(+0.93%)
Aug 29, 2023 1.040 1.090 0.9925 1.070 177,866 +0.06(+5.94%)
Aug 28, 2023 1.010 1.030 0.9711 1.010 43,595 +0.00(+0.00%)
Aug 25, 2023 1.010 1.010 0.9513 1.010 96,601 +0.04(+4.12%)
Aug 24, 2023 1.010 1.010 0.9500 0.9700 28,983 -0.03(-2.67%)
Aug 23, 2023 1.010 1.020 0.9800 0.9966 52,307 -0.00(-0.34%)
Aug 22, 2023 0.9900 1.030 0.9873 1.000 30,888 +0.02(+2.03%)
Aug 21, 2023 1.030 1.050 0.9801 0.9801 146,109 -0.05(-4.84%)
Aug 18, 2023 1.000 1.050 1.000 1.030 202,099 +0.07(+7.21%)
Aug 17, 2023 0.9800 0.9800 0.9171 0.9607 81,017 +0.01(+0.60%)
Aug 16, 2023 0.8301 0.9699 0.8201 0.9550 525,446 +0.12(+15.05%)
Aug 15, 2023 0.8129 0.8779 0.8129 0.8301 29,557 -0.01(-0.94%)
Aug 14, 2023 0.8700 0.8750 0.7750 0.8380 156,935 -0.05(-6.13%)
Aug 11, 2023 0.9500 0.9500 0.8800 0.8927 259,764 -0.05(-5.57%)
Aug 10, 2023 0.9600 0.9600 0.9050 0.9454 71,419 +0.00(+0.04%)
Aug 09, 2023 0.9650 0.9650 0.9350 0.9450 23,602 -0.00(-0.45%)
Aug 08, 2023 0.9300 0.9743 0.9300 0.9493 109,117 -0.00(-0.01%)
Aug 07, 2023 0.9400 0.9610 0.9322 0.9494 61,810 -0.00(-0.12%)
Aug 04, 2023 0.9400 0.9751 0.9400 0.9505 39,206 -0.01(-0.86%)
Aug 03, 2023 0.9578 0.9700 0.9450 0.9587 101,260 +0.00(+0.09%)
Aug 02, 2023 0.9663 0.9900 0.9400 0.9578 164,480 -0.00(-0.23%)
Aug 01, 2023 0.9871 0.9921 0.9500 0.9600 120,641 +0.00(+0.47%)
Jul 31, 2023 0.9650 0.9900 0.9500 0.9555 95,660 -0.01(-0.98%)
Jul 28, 2023 0.9900 0.9900 0.9501 0.9650 72,047 -0.03(-2.53%)
Jul 27, 2023 1.000 1.010 0.9766 0.9900 39,788 +0.01(+1.37%)
Jul 26, 2023 0.9800 0.9800 0.9500 0.9766 20,509 +0.02(+1.95%)
Jul 25, 2023 0.9505 0.9699 0.9488 0.9579 97,012 -0.00(-0.22%)
Jul 24, 2023 0.9300 1.000 0.9300 0.9600 184,458 -0.01(-1.04%)
Jul 21, 2023 0.9900 1.010 0.9110 0.9701 119,504 -0.01(-1.03%)
Jul 20, 2023 1.030 1.035 0.9704 0.9802 71,363 -0.03(-2.95%)
Jul 19, 2023 1.050 1.050 0.9820 1.010 161,571 -0.02(-1.94%)
Jul 18, 2023 1.060 1.070 1.011 1.030 72,877 -0.02(-1.90%)
Jul 17, 2023 1.010 1.070 1.010 1.050 161,841 +0.04(+3.96%)
Jul 14, 2023 1.090 1.100 1.010 1.010 121,927 -0.06(-5.61%)
Jul 13, 2023 1.090 1.090 1.051 1.070 58,092 -0.02(-1.83%)
Jul 12, 2023 1.100 1.150 1.060 1.090 104,766 -0.01(-0.91%)
Jul 11, 2023 1.040 1.100 1.030 1.100 165,297 +0.07(+6.80%)
Jul 10, 2023 1.030 1.077 1.010 1.030 246,047 -0.01(-0.96%)
Jul 07, 2023 1.010 1.040 1.010 1.040 72,364 +0.03(+2.97%)
Jul 06, 2023 1.020 1.080 1.000 1.010 151,892 +0.00(+0.00%)
Jul 05, 2023 1.000 1.080 0.9500 1.010 332,853 -0.05(-4.72%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.