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 )

0.9200 +0.0401 (+4.56%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
May 31, 2023 1.120 1.120 1.020 1.020 62,871 -0.06(-5.56%)
May 30, 2023 1.100 1.100 1.060 1.080 81,614 +0.03(+2.37%)
May 26, 2023 1.050 1.060 1.020 1.055 101,740 +0.04(+4.46%)
May 25, 2023 1.120 1.120 1.010 1.010 86,278 -0.07(-6.91%)
May 24, 2023 1.000 1.120 1.000 1.085 291,223 +0.09(+8.72%)
May 23, 2023 0.9800 1.000 0.9101 0.9980 98,695 +0.05(+5.05%)
May 22, 2023 0.9800 0.9800 0.9091 0.9500 142,172 -0.00(-0.21%)
May 19, 2023 0.9199 0.9520 0.8952 0.9520 184,641 +0.03(+3.48%)
May 18, 2023 0.8303 0.9225 0.8250 0.9200 198,504 +0.12(+15.00%)
May 17, 2023 0.8500 0.8500 0.7810 0.8000 51,011 +0.01(+1.39%)
May 16, 2023 0.8400 0.8400 0.7810 0.7890 22,774 -0.05(-6.07%)
May 15, 2023 0.8500 0.8500 0.7710 0.8400 69,884 -0.01(-0.65%)
May 12, 2023 0.8700 0.8771 0.8200 0.8455 19,587 -0.03(-3.87%)
May 11, 2023 0.8595 0.8900 0.8171 0.8795 22,109 +0.01(+1.15%)
May 10, 2023 0.8771 0.8871 0.8500 0.8695 20,752 -0.02(-1.93%)
May 09, 2023 0.8000 0.9100 0.7590 0.8866 289,742 +0.04(+4.31%)
May 08, 2023 0.8600 0.9900 0.8300 0.8500 364,617 -0.02(-2.30%)
May 05, 2023 0.8400 0.9480 0.7416 0.8700 3,745,071 +0.18(+26.09%)
May 04, 2023 0.6510 0.7100 0.6510 0.6900 61,648 +0.03(+5.33%)
May 03, 2023 0.6700 0.6800 0.6533 0.6551 59,244 -0.02(-3.23%)
May 02, 2023 0.7200 0.7200 0.6610 0.6770 55,137 -0.02(-2.88%)
May 01, 2023 0.7800 0.7801 0.6910 0.6971 89,314 -0.04(-5.30%)
Apr 28, 2023 0.7200 0.7500 0.7010 0.7361 116,539 +0.01(+0.84%)
Apr 27, 2023 0.7301 0.7700 0.7110 0.7300 74,114 +0.01(+1.36%)
Apr 26, 2023 0.7600 0.7900 0.7200 0.7202 46,733 -0.05(-6.47%)
Apr 25, 2023 0.8200 0.8200 0.7650 0.7700 17,333 -0.03(-3.75%)
Apr 24, 2023 0.8000 0.8200 0.7900 0.8000 3,551 +0.00(+0.00%)
Apr 21, 2023 0.7900 0.8001 0.7900 0.8000 19,675 +0.03(+3.52%)
Apr 20, 2023 0.7779 0.8000 0.7700 0.7728 4,642 -0.01(-1.63%)
Apr 19, 2023 0.7900 0.8400 0.7800 0.7856 23,169 -0.01(-1.81%)
Apr 18, 2023 0.7810 0.8200 0.7810 0.8001 19,454 -0.01(-1.23%)
Apr 17, 2023 0.8200 0.8399 0.8060 0.8101 53,769 -0.00(-0.05%)
Apr 14, 2023 0.8210 0.8829 0.7900 0.8105 120,099 -0.01(-1.22%)
Apr 13, 2023 0.8971 0.8971 0.7925 0.8205 42,677 -0.08(-8.83%)
Apr 12, 2023 0.8800 0.9030 0.8060 0.9000 42,621 +0.02(+2.27%)
Apr 11, 2023 0.8500 0.8850 0.8400 0.8800 9,084 -0.00(-0.27%)
Apr 10, 2023 0.9000 0.9000 0.8600 0.8824 8,303 +0.02(+2.84%)
Apr 06, 2023 0.8800 0.8900 0.8500 0.8580 13,683 -0.04(-4.67%)
Apr 05, 2023 0.9000 0.9100 0.8771 0.9000 15,797 +0.00(+0.49%)
Apr 04, 2023 0.8866 0.9150 0.8771 0.8956 20,162 -0.03(-3.69%)
Apr 03, 2023 0.8900 0.9299 0.8900 0.9299 21,779 +0.00(+0.00%)
Mar 31, 2023 0.9171 0.9300 0.8801 0.9299 22,629 +0.03(+3.32%)
Mar 30, 2023 0.8999 0.9299 0.8810 0.9000 22,197 +0.00(+0.02%)
Mar 29, 2023 0.8650 0.9100 0.8600 0.8998 137,971 +0.04(+5.24%)
Mar 28, 2023 0.8200 0.8650 0.8100 0.8550 142,196 +0.09(+11.91%)
Mar 27, 2023 0.8450 0.8450 0.7638 0.7640 15,235 -0.04(-5.08%)
Mar 24, 2023 0.8050 0.8500 0.7800 0.8049 26,669 -0.04(-4.18%)
Mar 23, 2023 0.8051 0.8420 0.8051 0.8400 2,638 -0.02(-2.33%)
Mar 22, 2023 0.8699 0.8699 0.8271 0.8600 7,336 +0.00(+0.02%)
Mar 21, 2023 0.8600 0.8600 0.7910 0.8598 14,874 -0.01(-1.16%)
Mar 20, 2023 0.8400 0.8699 0.7910 0.8699 8,561 +0.02(+2.34%)
Mar 17, 2023 0.7968 0.8500 0.7968 0.8500 5,021 +0.01(+1.19%)
Mar 16, 2023 0.9000 0.9000 0.8070 0.8400 27,431 -0.01(-1.18%)
Mar 15, 2023 0.7300 0.8962 0.7300 0.8500 186,550 +0.12(+16.44%)
Mar 14, 2023 0.7600 0.7700 0.7300 0.7300 29,029 -0.02(-2.67%)
Mar 13, 2023 0.7500 0.7800 0.7500 0.7500 18,143 -0.02(-2.52%)
Mar 10, 2023 0.7800 0.7800 0.7600 0.7694 13,216 -0.00(-0.08%)
Mar 09, 2023 0.7840 0.7970 0.7700 0.7700 6,551 -0.02(-2.53%)
Mar 08, 2023 0.8000 0.7980 0.7600 0.7900 3,656 +0.03(+3.95%)
Mar 07, 2023 0.7700 0.8000 0.7600 0.7600 38,843 -0.02(-2.56%)
Mar 06, 2023 0.8200 0.8200 0.7600 0.7800 17,195 -0.03(-3.70%)
Mar 03, 2023 0.7971 0.8190 0.7900 0.8100 13,634 +0.03(+3.85%)
Mar 02, 2023 0.8500 0.8551 0.7500 0.7800 49,172 -0.05(-6.02%)
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.