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 )

24.10 +0.20 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2012 8.919 8.871 8.871 8.871 1,763 -0.11(-1.18%)
Oct 25, 2012 9.160 8.977 8.977 8.977 20,016 +0.01(+0.11%)
Oct 23, 2012 8.967 8.967 8.967 8.967 829 +0.26(+2.99%)
Oct 18, 2012 8.707 8.707 8.707 8.707 0 -0.28(-3.11%)
Oct 17, 2012 8.987 8.987 8.987 8.987 176 +0.02(+0.22%)
Oct 16, 2012 8.982 8.982 8.967 8.967 269 +0.00(+0.00%)
Oct 09, 2012 9.179 8.967 8.967 8.967 5,911 -0.40(-4.32%)
Oct 08, 2012 9.150 9.372 8.861 9.372 6,038 +0.27(+2.97%)
Oct 05, 2012 9.054 9.102 9.054 9.102 1,503 +0.09(+0.96%)
Oct 04, 2012 8.929 9.015 8.707 9.015 435 +0.29(+3.31%)
Oct 03, 2012 9.035 9.054 8.726 8.726 1,216 +0.04(+0.44%)
Oct 02, 2012 8.967 8.967 8.678 8.688 4,978 -0.28(-3.12%)
Sep 28, 2012 8.967 8.967 8.967 8.967 0 -0.10(-1.06%)
Sep 27, 2012 9.064 9.064 8.967 9.064 1,037 +0.04(+0.43%)
Sep 25, 2012 9.025 9.025 9.025 9.025 103 -0.02(-0.21%)
Sep 21, 2012 8.611 9.044 9.044 9.044 4,252 +0.38(+4.40%)
Sep 19, 2012 8.533 8.664 8.664 8.664 3,733 -0.21(-2.34%)
Sep 18, 2012 9.015 9.015 8.533 8.871 518 -0.14(-1.60%)
Sep 13, 2012 8.967 9.015 9.015 9.015 2,489 +0.11(+1.19%)
Sep 12, 2012 8.871 8.909 8.871 8.909 707 -0.06(-0.65%)
Sep 11, 2012 8.832 8.967 8.832 8.967 622 +0.14(+1.64%)
Sep 10, 2012 8.823 9.237 8.794 8.823 6,118 -0.51(-5.48%)
Sep 05, 2012 9.131 9.334 9.334 9.334 1,037 +0.02(+0.21%)
Sep 04, 2012 9.160 9.353 8.774 9.314 933 +0.56(+6.39%)
Aug 31, 2012 9.343 9.343 8.755 8.755 1,215 +0.02(+0.22%)
Aug 30, 2012 8.736 8.736 8.736 8.736 311 +0.06(+0.67%)
Aug 28, 2012 9.064 8.678 8.678 8.678 1,451 -0.45(-4.96%)
Aug 27, 2012 8.659 9.262 8.659 9.131 2,198 +0.74(+8.85%)
Aug 24, 2012 8.128 8.389 8.119 8.389 2,136 +0.27(+3.33%)
Aug 22, 2012 8.119 8.119 8.119 8.119 207 -0.21(-2.55%)
Aug 21, 2012 8.331 8.331 8.331 8.331 311 -0.20(-2.38%)
Aug 20, 2012 8.042 8.534 7.993 8.534 1,140 +0.51(+6.38%)
Aug 16, 2012 8.013 8.022 8.022 8.022 933 -0.27(-3.26%)
Aug 13, 2012 8.292 8.292 8.292 8.292 103 +0.00(+0.00%)
Aug 10, 2012 8.823 8.823 8.292 8.292 3,227 -0.78(-8.61%)
Aug 09, 2012 8.331 9.093 8.331 9.073 1,885 +0.71(+8.46%)
Aug 08, 2012 8.366 8.366 8.366 8.366 155 -0.02(-0.27%)
Aug 07, 2012 8.042 8.389 8.042 8.389 1,140 +0.10(+1.16%)
Aug 03, 2012 8.447 8.292 8.292 8.292 311 +0.09(+1.06%)
Aug 02, 2012 8.196 8.206 8.196 8.206 311 +0.21(+2.65%)
Aug 01, 2012 8.196 8.312 7.993 7.993 746 -0.06(-0.72%)
Jul 31, 2012 8.312 8.533 8.051 8.051 4,202 -0.09(-1.07%)
Jul 30, 2012 8.427 8.842 8.138 8.138 1,659 -0.20(-2.43%)
Jul 27, 2012 8.389 8.389 8.244 8.341 1,244 -0.92(-9.90%)
Jul 26, 2012 8.765 9.257 8.152 9.257 563 +0.67(+7.87%)
Jul 25, 2012 8.919 8.919 8.582 8.582 518 +0.00(+0.00%)
Jul 24, 2012 8.553 9.054 8.553 8.582 725 +0.06(+0.68%)
Jul 23, 2012 8.524 8.524 8.524 8.524 104 +0.24(+2.91%)
Jul 20, 2012 8.003 8.283 8.003 8.283 207 +0.24(+3.00%)
Jul 19, 2012 8.842 8.890 8.042 8.042 4,303 -0.65(-7.44%)
Jul 18, 2012 8.181 9.478 8.181 8.688 2,162 +0.58(+7.11%)
Jul 16, 2012 8.099 8.111 8.111 8.111 414 -0.47(-5.49%)
Jul 13, 2012 8.292 8.967 8.196 8.582 622 +0.10(+1.14%)
Jul 11, 2012 9.498 8.485 8.485 8.485 2,177 +0.01(+0.11%)
Jul 10, 2012 8.533 8.678 8.476 8.476 622 -0.52(-5.79%)
Jul 09, 2012 8.466 9.353 8.051 8.996 7,586 +0.67(+8.11%)
Jul 06, 2012 8.196 8.553 8.196 8.321 1,245 +0.01(+0.12%)
Jul 05, 2012 8.504 8.591 8.128 8.312 3,273 -0.03(-0.35%)
Jul 02, 2012 8.341 8.341 8.341 8.341 0 -0.34(-3.89%)
Jun 29, 2012 8.398 8.697 7.714 8.678 3,191 +0.39(+4.65%)
Jun 28, 2012 7.887 8.292 7.376 8.292 6,693 +0.56(+7.23%)
Jun 26, 2012 7.936 7.733 7.733 7.733 518 +0.01(+0.12%)
Jun 25, 2012 7.723 7.723 7.723 7.723 143 +0.07(+0.88%)
Jun 22, 2012 7.656 7.656 7.656 7.656 124 -0.70(-8.42%)
Jun 20, 2012 8.360 8.360 8.360 8.360 0 +0.25(+3.09%)
Jun 15, 2012 8.109 8.109 8.109 8.109 0 +0.51(+6.73%)
Jun 11, 2012 7.598 7.598 7.598 7.598 311 +0.37(+5.07%)
Jun 08, 2012 7.232 7.232 7.232 7.232 103 -0.48(-6.25%)
Jun 07, 2012 7.222 7.799 7.222 7.714 2,553 +0.24(+3.23%)
Jun 06, 2012 6.885 7.473 6.885 7.473 1,237 +0.60(+8.70%)
Jun 05, 2012 6.807 7.775 6.508 6.875 4,300 +0.13(+1.86%)
Jun 04, 2012 7.453 7.453 6.672 6.750 8,922 -0.10(-1.41%)
Jun 01, 2012 7.810 7.839 6.798 6.846 1,610 -1.08(-13.63%)
May 31, 2012 7.367 7.926 7.357 7.926 2,909 +0.28(+3.66%)
May 30, 2012 7.531 7.646 7.531 7.646 311 +0.14(+1.93%)
May 29, 2012 7.261 8.003 7.261 7.502 1,433 +0.32(+4.43%)
May 25, 2012 6.769 7.482 6.769 7.183 2,617 +0.47(+7.04%)
May 23, 2012 6.759 6.711 6.711 6.711 7,985 +0.01(+0.14%)
May 22, 2012 7.531 7.531 6.682 6.701 12,939 -0.77(-10.32%)
May 21, 2012 7.945 8.003 7.328 7.473 13,596 -0.24(-3.12%)
May 18, 2012 7.791 8.678 7.714 7.714 10,564 -0.05(-0.62%)
May 17, 2012 8.591 8.591 7.733 7.762 2,037 -1.21(-13.44%)
May 16, 2012 8.842 8.967 7.829 8.967 1,553 +1.08(+13.69%)
May 15, 2012 7.743 9.353 7.743 7.887 2,912 -0.65(-7.57%)
May 14, 2012 7.820 8.533 7.820 8.533 2,516 +0.75(+9.67%)
May 10, 2012 8.668 7.781 7.781 7.781 414 -0.93(-10.63%)
May 09, 2012 7.945 8.707 7.839 8.707 931 +0.77(+9.72%)
May 08, 2012 8.215 8.639 7.936 7.936 610 -0.17(-2.14%)
May 07, 2012 8.109 8.109 8.109 8.109 311 +0.06(+0.72%)
May 04, 2012 8.823 8.823 8.051 8.051 207 -0.77(-8.74%)
May 03, 2012 8.938 8.938 8.678 8.823 511 -0.05(-0.54%)
May 02, 2012 8.678 8.871 8.678 8.871 6,844 +0.19(+2.22%)
May 01, 2012 8.678 8.678 8.659 8.678 725 +0.00(+0.00%)
Apr 27, 2012 8.678 8.678 8.678 8.678 1,037 +0.18(+2.16%)
Apr 26, 2012 8.485 8.495 8.485 8.495 609 -0.01(-0.11%)
Apr 25, 2012 8.639 8.639 8.476 8.504 973 +0.07(+0.80%)
Apr 24, 2012 8.437 8.591 8.437 8.437 622 -0.24(-2.78%)
Apr 20, 2012 8.678 8.678 8.678 8.678 2,281 +0.24(+2.86%)
Apr 17, 2012 8.476 8.437 8.437 8.437 8,504 -0.24(-2.78%)
Apr 12, 2012 8.553 8.678 8.678 8.678 12,652 +0.42(+5.14%)
Apr 11, 2012 8.119 8.524 8.119 8.254 2,074 +0.30(+3.76%)
Apr 10, 2012 7.627 8.177 7.627 7.955 8,240 +0.19(+2.48%)
Apr 09, 2012 9.160 9.160 6.894 7.762 7,380 -1.16(-12.97%)
Apr 05, 2012 9.160 9.179 8.919 8.919 3,536 -0.15(-1.70%)
Apr 04, 2012 9.064 9.073 8.678 9.073 4,666 -0.06(-0.63%)
Apr 03, 2012 9.112 9.131 9.112 9.131 1,761 +0.02(+0.21%)
Mar 30, 2012 9.044 9.112 9.112 9.112 1,140 +0.79(+9.50%)
Mar 29, 2012 9.083 9.083 8.321 8.321 423 -0.79(-8.68%)
Mar 28, 2012 9.160 9.160 9.112 9.112 17,215 +0.08(+0.85%)
Mar 27, 2012 9.015 9.035 9.006 9.035 3,202 +0.31(+3.54%)
Mar 26, 2012 8.225 9.102 8.225 8.726 841 -0.36(-3.93%)
Mar 19, 2012 9.160 9.083 9.083 9.083 622 -0.08(-0.84%)
Mar 16, 2012 8.678 9.160 8.582 9.160 7,450 +0.72(+8.57%)
Mar 14, 2012 8.466 8.437 8.437 8.437 933 +0.00(+0.00%)
Mar 13, 2012 8.437 8.437 8.437 8.437 490 -0.30(-3.42%)
Mar 09, 2012 8.736 8.736 8.736 8.736 0 +0.20(+2.37%)
Mar 08, 2012 8.495 8.533 8.495 8.533 803 +0.04(+0.45%)
Mar 05, 2012 8.794 8.495 8.495 8.495 3,526 -0.42(-4.76%)
Mar 02, 2012 8.832 8.919 8.832 8.919 48,743 +0.07(+0.76%)
Mar 01, 2012 8.755 8.852 8.755 8.852 371 +0.37(+4.32%)
Feb 29, 2012 8.553 8.553 8.389 8.485 729 -0.28(-3.19%)
Feb 28, 2012 8.765 8.765 8.765 8.765 103 +0.17(+2.02%)
Feb 27, 2012 8.514 8.591 8.514 8.591 1,074 +0.06(+0.68%)
Feb 24, 2012 8.591 8.591 8.533 8.533 414 -0.32(-3.59%)
Feb 23, 2012 8.774 8.852 8.774 8.852 311 -0.02(-0.22%)
Feb 21, 2012 8.871 8.871 8.871 8.871 0 +0.15(+1.77%)
Feb 17, 2012 8.543 8.717 8.543 8.717 466 +0.31(+3.67%)
Feb 16, 2012 9.430 9.430 8.215 8.408 362 -0.84(-9.07%)
Feb 13, 2012 8.476 9.247 9.247 9.247 311 +0.83(+9.85%)
Feb 10, 2012 8.774 8.774 8.398 8.418 933 -0.39(-4.38%)
Feb 09, 2012 8.543 8.832 7.318 8.803 8,442 +0.31(+3.63%)
Feb 08, 2012 8.977 8.977 8.485 8.495 3,920 -0.05(-0.56%)
Feb 07, 2012 8.196 9.160 8.167 8.543 12,637 -0.34(-3.80%)
Feb 06, 2012 8.823 8.880 8.823 8.880 414 -0.05(-0.54%)
Feb 03, 2012 8.774 8.929 8.774 8.929 311 +0.22(+2.55%)
Feb 02, 2012 8.707 8.707 8.707 8.707 207 +0.02(+0.22%)
Feb 01, 2012 8.717 8.929 8.678 8.688 4,078 -0.09(-0.99%)
Jan 31, 2012 8.611 8.774 8.611 8.774 311 +0.16(+1.90%)
Jan 30, 2012 9.507 9.507 8.495 8.611 8,276 -0.99(-10.34%)
Jan 27, 2012 8.476 9.604 8.427 9.604 1,838 +1.04(+12.16%)
Jan 25, 2012 7.752 8.562 8.562 8.562 1,555 +0.12(+1.37%)
Jan 24, 2012 8.447 8.447 8.447 8.447 1,037 +0.24(+2.94%)
Jan 20, 2012 8.196 8.206 8.206 8.206 2,177 +0.01(+0.12%)
Jan 19, 2012 8.109 8.292 7.704 8.196 3,312 +0.14(+1.80%)
Jan 18, 2012 7.743 8.630 7.743 8.051 881 -0.43(-5.11%)
Jan 17, 2012 8.726 8.726 8.273 8.485 2,213 -0.37(-4.14%)
Jan 12, 2012 8.476 8.852 8.852 8.852 2,074 +0.46(+5.52%)
Jan 11, 2012 8.562 8.562 8.389 8.389 2,310 +0.06(+0.69%)
Jan 10, 2012 8.389 8.543 8.331 8.331 4,666 -0.01(-0.12%)
Jan 09, 2012 8.099 8.341 8.099 8.341 622 +0.27(+3.35%)
Jan 06, 2012 7.588 9.536 7.588 8.071 1,825 +0.45(+5.95%)
Jan 03, 2012 7.309 7.617 7.617 7.617 8,504 +0.09(+1.15%)
Dec 30, 2011 7.878 7.878 7.338 7.531 9,798 -0.43(-5.45%)
Dec 29, 2011 6.778 7.964 6.778 7.964 6,695 +1.04(+15.04%)
Dec 28, 2011 6.923 6.923 6.894 6.923 2,903 -0.13(-1.78%)
Dec 27, 2011 7.126 7.135 7.010 7.048 1,482 -0.33(-4.44%)
Dec 23, 2011 7.328 7.473 7.126 7.376 5,833 +0.47(+6.84%)
Dec 21, 2011 7.135 7.135 6.904 6.904 6,222 -0.04(-0.56%)
Dec 20, 2011 6.971 7.569 6.913 6.942 6,833 -0.04(-0.55%)
Dec 19, 2011 7.463 7.463 6.981 6.981 583 -0.46(-6.22%)
Dec 16, 2011 6.962 7.444 6.962 7.444 1,018 +0.13(+1.85%)
Dec 15, 2011 6.933 7.309 6.913 7.309 1,276 -0.24(-3.19%)
Dec 14, 2011 7.550 7.559 7.550 7.550 725 +0.07(+0.90%)
Dec 13, 2011 6.913 7.482 6.913 7.482 626 +0.39(+5.43%)
Dec 09, 2011 7.097 7.097 7.097 7.097 0 +0.13(+1.94%)
Dec 08, 2011 7.232 7.232 6.962 6.962 2,714 -0.46(-6.23%)
Dec 06, 2011 7.425 7.425 7.425 7.425 311 -0.09(-1.16%)
Dec 05, 2011 7.666 7.666 7.511 7.511 414 -0.21(-2.75%)
Dec 02, 2011 7.733 7.733 7.723 7.723 518 +0.04(+0.50%)
Nov 30, 2011 7.685 7.685 7.685 7.685 311 +0.55(+7.70%)
Nov 18, 2011 7.135 7.135 7.135 7.135 311 +0.03(+0.41%)
Nov 17, 2011 7.029 7.106 7.029 7.106 334 +0.07(+0.96%)
Nov 16, 2011 7.039 7.039 7.039 7.039 414 -0.20(-2.80%)
Nov 15, 2011 6.846 7.241 6.846 7.241 16,075 +0.24(+3.44%)
Nov 14, 2011 7.232 7.232 7.000 7.000 1,324 +0.06(+0.83%)
Nov 11, 2011 6.875 7.145 6.875 6.942 50,714 +0.10(+1.41%)
Nov 09, 2011 6.846 6.846 6.846 6.846 207 +0.00(+0.00%)
Nov 04, 2011 6.846 6.846 6.846 6.846 0 +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.