Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Stratus Pptys Inc (NQ: STRS )

23.85 +0.78 (+3.38%)
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 (%)
Jan 31, 2013 10.56 10.56 9.782 10.02 525 -0.24(-2.30%)
Jan 30, 2013 9.729 10.25 9.729 10.25 518 -0.19(-1.80%)
Jan 29, 2013 10.07 10.47 10.06 10.44 6,430 +0.51(+5.09%)
Jan 28, 2013 9.922 10.20 9.922 9.936 1,887 -0.00(-0.05%)
Jan 25, 2013 9.980 10.38 9.883 9.941 2,783 -0.40(-3.82%)
Jan 24, 2013 10.23 10.80 10.23 10.34 2,076 +0.06(+0.56%)
Jan 23, 2013 10.25 10.74 10.22 10.28 2,665 +0.20(+2.01%)
Jan 22, 2013 10.46 10.61 9.595 10.08 2,968 +0.43(+4.50%)
Jan 18, 2013 9.527 9.642 9.365 9.642 5,270 +0.27(+2.88%)
Jan 17, 2013 9.401 9.700 9.293 9.372 4,145 -0.02(-0.21%)
Jan 16, 2013 8.967 9.392 8.883 9.392 11,295 +0.64(+7.27%)
Jan 15, 2013 8.755 8.755 8.755 8.755 622 -0.22(-2.47%)
Jan 14, 2013 8.958 9.015 8.591 8.977 12,331 +0.01(+0.11%)
Jan 11, 2013 9.305 9.305 8.437 8.967 28,711 +0.51(+6.04%)
Jan 10, 2013 8.437 8.611 8.234 8.456 33,988 +0.12(+1.39%)
Jan 09, 2013 8.485 8.745 8.341 8.341 6,741 -0.14(-1.70%)
Jan 08, 2013 8.774 9.015 8.206 8.485 17,527 -0.20(-2.33%)
Jan 07, 2013 9.221 9.221 8.263 8.688 6,222 +0.36(+4.28%)
Jan 04, 2013 8.707 8.823 7.955 8.331 59,433 -0.46(-5.26%)
Jan 03, 2013 8.389 9.093 8.389 8.794 2,104 +0.49(+5.92%)
Jan 02, 2013 8.331 8.427 8.196 8.302 7,363 -0.08(-0.92%)
Dec 31, 2012 7.743 8.389 7.743 8.379 9,630 +0.47(+5.98%)
Dec 28, 2012 8.003 8.003 7.579 7.907 6,129 -0.12(-1.44%)
Dec 27, 2012 8.292 8.331 8.022 8.022 3,909 -0.13(-1.65%)
Dec 26, 2012 8.331 8.341 8.099 8.157 2,996 +0.04(+0.48%)
Dec 24, 2012 7.897 8.234 7.897 8.119 13,560 +0.31(+3.95%)
Dec 21, 2012 8.726 8.726 7.772 7.810 205,089 -0.87(-10.00%)
Dec 20, 2012 9.170 9.343 8.331 8.678 11,553 -0.49(-5.36%)
Dec 19, 2012 9.093 9.459 9.073 9.170 3,526 +0.00(+0.00%)
Dec 18, 2012 9.671 9.671 9.112 9.170 1,244 -0.47(-4.90%)
Dec 17, 2012 9.507 10.01 9.377 9.642 28,938 +0.28(+2.99%)
Dec 14, 2012 9.401 9.401 9.353 9.363 1,555 +0.11(+1.15%)
Dec 13, 2012 9.064 9.477 9.064 9.257 6,384 +0.19(+2.13%)
Dec 12, 2012 9.122 9.257 9.064 9.064 10,940 -0.07(-0.74%)
Dec 11, 2012 8.977 9.150 8.977 9.131 1,380 +0.09(+0.96%)
Dec 10, 2012 9.160 9.570 8.813 9.044 18,767 -0.21(-2.29%)
Dec 07, 2012 9.237 9.343 9.112 9.257 5,911 +0.03(+0.31%)
Dec 06, 2012 9.160 9.228 9.112 9.228 6,469 +0.12(+1.27%)
Dec 05, 2012 9.257 9.257 9.112 9.112 2,783 -0.17(-1.80%)
Dec 04, 2012 9.257 9.401 9.160 9.279 2,236 +0.06(+0.67%)
Nov 29, 2012 9.218 9.218 9.218 9.218 0 +0.19(+2.14%)
Nov 27, 2012 9.170 9.025 9.025 9.025 1,866 -0.03(-0.32%)
Nov 20, 2012 8.871 9.054 9.054 9.054 2,592 +0.45(+5.27%)
Nov 15, 2012 8.678 8.601 8.601 8.601 8,815 -0.37(-4.09%)
Nov 14, 2012 8.702 8.967 8.702 8.967 311 +0.24(+2.76%)
Nov 13, 2012 8.967 8.967 8.726 8.726 933 -0.22(-2.48%)
Nov 12, 2012 8.948 8.948 8.948 8.948 207 +0.17(+1.98%)
Nov 09, 2012 8.774 8.774 8.774 8.774 1,451 +0.05(+0.55%)
Nov 07, 2012 8.823 8.726 8.726 8.726 6,326 -0.24(-2.69%)
Nov 06, 2012 9.160 9.160 8.967 8.967 2,074 +0.05(+0.54%)
Nov 05, 2012 8.919 8.919 8.717 8.919 13,836 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.