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 (%)
Nov 29, 2013 14.76 14.76 14.76 14.76 0 +0.08(+0.53%)
Nov 27, 2013 14.69 14.69 14.69 14.69 0 +0.16(+1.13%)
Nov 26, 2013 14.28 14.95 14.28 14.52 0 -0.37(-2.46%)
Nov 25, 2013 14.75 15.19 14.70 14.89 0 +0.04(+0.26%)
Nov 22, 2013 14.99 15.03 14.13 14.85 0 -0.17(-1.16%)
Nov 21, 2013 14.95 15.18 14.03 15.02 0 +0.27(+1.83%)
Nov 19, 2013 14.75 14.75 14.75 14.75 207 -0.13(-0.84%)
Nov 18, 2013 14.47 14.94 13.96 14.88 0 +0.36(+2.46%)
Nov 15, 2013 14.75 15.19 14.52 14.52 0 -0.82(-5.34%)
Nov 14, 2013 13.71 15.43 13.71 15.34 0 -0.20(-1.30%)
Nov 12, 2013 15.43 15.63 14.95 15.54 0 +0.02(+0.12%)
Nov 11, 2013 15.70 15.78 15.52 15.52 0 -0.52(-3.25%)
Nov 08, 2013 15.80 16.04 15.80 16.04 0 +0.23(+1.46%)
Nov 07, 2013 15.98 15.98 15.81 15.81 0 -0.15(-0.91%)
Nov 06, 2013 15.77 15.96 15.67 15.96 0 +0.30(+1.91%)
Nov 05, 2013 15.53 15.70 15.43 15.66 0 -0.01(-0.06%)
Nov 04, 2013 15.70 15.73 15.36 15.67 0 +0.71(+4.77%)
Nov 01, 2013 14.95 14.96 14.95 14.96 0 +0.13(+0.85%)
Oct 31, 2013 14.43 15.04 14.43 14.83 0 +0.42(+2.94%)
Oct 30, 2013 14.31 14.42 14.31 14.41 0 +0.22(+1.56%)
Oct 29, 2013 14.36 14.36 13.56 14.18 0 -0.25(-1.73%)
Oct 28, 2013 14.43 14.43 14.43 14.43 0 +0.69(+5.05%)
Oct 25, 2013 14.18 14.27 13.74 13.74 0 -0.48(-3.39%)
Oct 24, 2013 14.03 14.25 13.88 14.22 0 +0.19(+1.37%)
Oct 23, 2013 13.88 14.23 13.88 14.03 0 +0.22(+1.61%)
Oct 22, 2013 14.14 14.14 13.52 13.81 0 -0.35(-2.45%)
Oct 21, 2013 14.03 14.15 13.66 14.15 0 +0.82(+6.18%)
Oct 18, 2013 13.02 13.57 13.02 13.33 1,823 +0.12(+0.91%)
Oct 17, 2013 13.16 13.21 13.16 13.21 0 +0.19(+1.48%)
Oct 16, 2013 13.02 13.28 13.02 13.02 0 +0.10(+0.75%)
Oct 15, 2013 12.66 12.95 12.66 12.92 0 +0.38(+3.00%)
Oct 14, 2013 13.02 13.16 12.53 12.54 0 -0.47(-3.63%)
Oct 10, 2013 13.02 13.02 13.02 13.02 3,422 +0.14(+1.12%)
Oct 09, 2013 12.82 13.34 12.82 12.87 0 +0.14(+1.14%)
Oct 08, 2013 12.89 13.37 12.36 12.73 0 -0.01(-0.08%)
Oct 07, 2013 13.02 13.11 12.67 12.74 0 -0.33(-2.51%)
Oct 04, 2013 12.77 13.26 12.77 13.07 0 +0.57(+4.55%)
Oct 03, 2013 13.17 13.17 12.50 12.50 0 -0.67(-5.05%)
Oct 02, 2013 13.16 13.16 13.16 13.16 0 -0.11(-0.80%)
Oct 01, 2013 12.90 13.27 12.87 13.27 0 +0.35(+2.69%)
Sep 30, 2013 12.62 13.02 12.61 12.92 0 +0.42(+3.40%)
Sep 26, 2013 12.15 12.50 12.50 12.50 1,244 +0.49(+4.10%)
Sep 25, 2013 12.46 12.29 11.63 12.00 0 -0.14(-1.19%)
Sep 24, 2013 12.44 12.46 12.15 12.15 0 -0.24(-1.95%)
Sep 23, 2013 12.39 12.39 12.39 12.39 0 -0.15(-1.23%)
Sep 20, 2013 12.07 12.54 12.07 12.54 0 -0.23(-1.81%)
Sep 18, 2013 12.78 12.78 12.78 12.78 414 +0.10(+0.76%)
Sep 17, 2013 12.53 12.68 12.53 12.68 0 -0.14(-1.13%)
Sep 16, 2013 12.65 12.87 12.63 12.82 0 +0.17(+1.37%)
Sep 13, 2013 12.63 12.78 12.51 12.65 0 +0.26(+2.10%)
Sep 12, 2013 12.34 12.63 12.34 12.39 0 -0.02(-0.15%)
Sep 11, 2013 12.27 12.53 12.10 12.41 0 +0.14(+1.18%)
Sep 10, 2013 12.42 12.42 12.26 12.26 0 +0.19(+1.60%)
Sep 09, 2013 12.05 12.49 12.05 12.07 0 -0.26(-2.11%)
Sep 06, 2013 12.43 12.47 12.21 12.33 0 -0.01(-0.08%)
Sep 05, 2013 12.45 12.68 12.17 12.34 0 -0.26(-2.03%)
Sep 04, 2013 12.39 13.07 12.11 12.60 0 +0.20(+1.59%)
Sep 03, 2013 12.45 12.70 12.29 12.40 0 +0.04(+0.31%)
Aug 30, 2013 12.19 12.90 12.10 12.36 0 -0.56(-4.33%)
Aug 29, 2013 12.92 13.02 12.37 12.92 0 -0.03(-0.22%)
Aug 28, 2013 13.22 13.22 12.59 12.95 0 -0.32(-2.40%)
Aug 27, 2013 13.09 13.52 13.09 13.27 0 +0.23(+1.78%)
Aug 26, 2013 13.02 13.44 12.71 13.04 0 +0.02(+0.15%)
Aug 23, 2013 13.57 13.59 12.78 13.02 0 -0.33(-2.46%)
Aug 22, 2013 13.59 13.59 13.29 13.34 0 +0.28(+2.14%)
Aug 21, 2013 13.03 13.26 13.03 13.07 0 -0.10(-0.73%)
Aug 20, 2013 13.25 13.35 13.15 13.16 0 +0.05(+0.37%)
Aug 16, 2013 12.79 13.11 13.11 13.11 518 +0.29(+2.26%)
Aug 15, 2013 12.79 12.82 12.79 12.82 623 -0.09(-0.67%)
Aug 14, 2013 11.84 13.10 11.84 12.91 0 +0.21(+1.67%)
Aug 13, 2013 12.82 12.92 12.53 12.70 3,316 +0.15(+1.23%)
Aug 12, 2013 12.26 12.97 12.26 12.54 1,935 +0.38(+3.09%)
Aug 09, 2013 12.53 12.53 12.15 12.17 1,255 -0.20(-1.64%)
Aug 08, 2013 12.82 12.83 12.37 12.37 522 -0.41(-3.24%)
Aug 07, 2013 13.29 13.29 12.06 12.79 4,763 +0.58(+4.74%)
Aug 06, 2013 12.21 12.21 12.21 12.21 119 -0.58(-4.53%)
Aug 05, 2013 12.79 12.79 12.79 12.79 129 +0.16(+1.30%)
Aug 02, 2013 12.38 12.70 12.11 12.62 27,098 +0.09(+0.69%)
Aug 01, 2013 12.39 12.57 12.28 12.53 1,763 +0.12(+0.93%)
Jul 31, 2013 11.85 12.55 11.85 12.42 0 +0.36(+2.96%)
Jul 30, 2013 11.85 12.13 11.85 12.06 0 +0.23(+1.96%)
Jul 29, 2013 12.03 12.05 11.74 11.83 0 -0.13(-1.13%)
Jul 26, 2013 11.67 12.19 11.67 11.97 0 -0.30(-2.44%)
Jul 25, 2013 11.87 12.30 11.87 12.26 0 +0.31(+2.58%)
Jul 24, 2013 11.74 12.33 11.74 11.96 0 -0.05(-0.40%)
Jul 23, 2013 11.97 12.15 11.79 12.00 0 +0.00(+0.00%)
Jul 22, 2013 12.06 13.00 11.57 12.00 0 -0.13(-1.03%)
Jul 19, 2013 12.14 12.23 11.90 12.13 0 -0.08(-0.63%)
Jul 18, 2013 11.89 12.54 11.89 12.21 0 +0.05(+0.44%)
Jul 17, 2013 12.25 12.60 12.13 12.15 1,334 +0.06(+0.52%)
Jul 16, 2013 11.58 12.11 11.58 12.09 0 +0.49(+4.24%)
Jul 15, 2013 11.68 12.15 11.57 11.60 0 -0.75(-6.09%)
Jul 12, 2013 12.44 12.44 12.01 12.35 0 -0.28(-2.21%)
Jul 11, 2013 12.06 12.63 11.61 12.63 0 +0.94(+8.09%)
Jul 10, 2013 11.53 11.98 11.53 11.69 0 +0.21(+1.85%)
Jul 09, 2013 11.81 11.81 11.46 11.47 0 -0.23(-1.98%)
Jul 08, 2013 12.73 12.73 11.59 11.71 0 -0.36(-2.96%)
Jul 05, 2013 12.23 12.23 12.05 12.06 0 +0.35(+2.96%)
Jul 03, 2013 11.44 11.72 11.44 11.72 0 -0.34(-2.80%)
Jul 02, 2013 12.15 12.15 11.69 12.05 0 +0.01(+0.08%)
Jul 01, 2013 11.60 13.17 11.60 12.04 0 +0.61(+5.31%)
Jun 28, 2013 11.67 11.67 11.43 11.44 8,163 -0.58(-4.82%)
Jun 27, 2013 12.05 12.05 11.78 12.01 0 -0.16(-1.35%)
Jun 26, 2013 11.99 12.48 11.72 12.18 0 +0.12(+0.96%)
Jun 25, 2013 12.03 12.55 11.86 12.06 0 +0.20(+1.71%)
Jun 24, 2013 11.99 13.21 11.75 11.86 0 -0.20(-1.68%)
Jun 21, 2013 12.06 12.06 12.06 12.06 217 +0.01(+0.08%)
Jun 20, 2013 11.86 13.33 11.72 12.05 0 +0.26(+2.21%)
Jun 19, 2013 12.51 13.18 11.54 11.79 0 -0.54(-4.38%)
Jun 18, 2013 11.99 13.29 11.99 12.33 0 +0.54(+4.58%)
Jun 17, 2013 12.22 12.76 11.76 11.79 0 -0.52(-4.23%)
Jun 14, 2013 12.15 12.88 12.05 12.31 0 +0.06(+0.47%)
Jun 13, 2013 12.16 12.92 12.05 12.26 9,578 -0.09(-0.70%)
Jun 12, 2013 12.05 12.43 11.81 12.34 8,036 +0.62(+5.26%)
Jun 11, 2013 12.28 12.71 11.18 11.72 5,596 -0.58(-4.70%)
Jun 10, 2013 11.96 12.85 11.76 12.30 0 +0.45(+3.82%)
Jun 07, 2013 12.83 13.10 11.47 11.85 0 -1.12(-8.62%)
Jun 06, 2013 13.68 14.39 12.65 12.97 0 -0.80(-5.81%)
Jun 05, 2013 13.56 14.36 12.66 13.77 0 -0.13(-0.97%)
Jun 04, 2013 14.90 14.90 13.84 13.90 0 -0.98(-6.61%)
Jun 03, 2013 14.81 15.14 14.36 14.89 5,495 +0.00(+0.00%)
May 31, 2013 15.04 15.11 14.44 14.89 79,048 +0.04(+0.26%)
May 30, 2013 14.77 15.23 14.66 14.85 0 +0.00(+0.00%)
May 29, 2013 14.75 15.07 14.70 14.85 6,099 +0.02(+0.13%)
May 28, 2013 14.86 15.03 14.83 14.83 1,140 +0.06(+0.39%)
May 24, 2013 14.65 15.17 14.64 14.77 0 +0.02(+0.13%)
May 23, 2013 14.88 15.12 14.59 14.75 0 +0.04(+0.26%)
May 22, 2013 14.95 15.27 14.59 14.71 0 -0.13(-0.85%)
May 21, 2013 14.92 15.16 14.62 14.84 0 -0.11(-0.74%)
May 20, 2013 15.05 15.15 14.59 14.95 0 +0.25(+1.67%)
May 17, 2013 14.70 14.70 14.70 14.70 0 -0.02(-0.13%)
May 16, 2013 15.04 15.17 14.57 14.72 5,496 -0.10(-0.65%)
May 15, 2013 14.95 15.09 14.65 14.82 0 -0.22(-1.47%)
May 13, 2013 14.93 15.06 14.86 15.04 0 +0.10(+0.65%)
May 10, 2013 15.19 15.19 14.76 14.95 0 +0.10(+0.65%)
May 09, 2013 15.09 15.13 14.77 14.85 0 -0.26(-1.72%)
May 08, 2013 14.72 15.35 14.72 15.11 0 +0.41(+2.75%)
May 07, 2013 14.56 14.95 14.10 14.70 0 +0.04(+0.30%)
May 06, 2013 14.49 14.80 14.47 14.66 0 -0.19(-1.27%)
May 03, 2013 14.66 14.85 14.72 14.85 0 +0.05(+0.33%)
May 02, 2013 14.85 14.94 14.75 14.80 0 -0.12(-0.78%)
May 01, 2013 14.93 14.94 14.77 14.92 0 -0.03(-0.19%)
Apr 30, 2013 14.91 14.95 14.74 14.95 0 +0.01(+0.06%)
Apr 29, 2013 14.95 14.95 14.75 14.94 5,278 -0.01(-0.06%)
Apr 26, 2013 14.95 14.95 14.72 14.95 725 -0.15(-0.99%)
Apr 25, 2013 15.19 15.27 15.04 15.09 2,077 -0.04(-0.29%)
Apr 24, 2013 15.13 15.14 15.08 15.14 0 +0.00(+0.00%)
Apr 23, 2013 15.08 15.16 15.08 15.14 2,559 +0.08(+0.51%)
Apr 22, 2013 15.14 15.14 14.57 15.06 1,398 -0.08(-0.51%)
Apr 19, 2013 15.25 15.25 15.09 15.14 2,385 +0.10(+0.64%)
Apr 18, 2013 15.33 15.33 14.93 15.04 5,646 -0.10(-0.64%)
Apr 17, 2013 15.14 15.33 14.71 15.14 3,360 -0.02(-0.16%)
Apr 16, 2013 15.01 15.42 14.28 15.16 13,349 +0.63(+4.35%)
Apr 15, 2013 14.45 14.62 14.44 14.53 725 -0.79(-5.16%)
Apr 12, 2013 15.31 15.33 15.14 15.32 2,801 +0.03(+0.19%)
Apr 11, 2013 15.20 15.33 14.73 15.29 3,941 +0.15(+1.02%)
Apr 10, 2013 14.52 15.35 14.46 15.14 4,014 +0.00(+0.00%)
Apr 09, 2013 15.26 15.42 15.10 15.14 2,177 -0.11(-0.73%)
Apr 08, 2013 15.22 15.43 14.95 15.25 5,470 -0.07(-0.44%)
Apr 05, 2013 14.90 15.37 14.37 15.32 2,540 -0.06(-0.41%)
Apr 04, 2013 15.32 15.42 15.12 15.38 2,033 -0.01(-0.06%)
Apr 03, 2013 14.96 15.43 14.96 15.39 2,491 +0.20(+1.33%)
Apr 02, 2013 15.11 15.34 15.11 15.19 1,245 +0.08(+0.51%)
Apr 01, 2013 15.46 15.46 13.08 15.11 6,616 -0.35(-2.25%)
Mar 28, 2013 15.43 15.48 14.46 15.46 4,399 +0.01(+0.06%)
Mar 27, 2013 15.45 15.46 15.36 15.45 622 +0.02(+0.13%)
Mar 26, 2013 15.48 15.48 14.45 15.43 1,894 +0.04(+0.25%)
Mar 25, 2013 15.48 15.48 15.25 15.39 2,254 -0.04(-0.25%)
Mar 21, 2013 14.46 15.43 15.43 15.43 5,289 +0.60(+4.03%)
Mar 20, 2013 14.56 15.95 14.56 14.83 8,231 +0.85(+6.07%)
Mar 19, 2013 13.75 14.08 13.60 13.98 1,243 +0.98(+7.57%)
Mar 15, 2013 13.00 13.00 13.00 13.00 207 +0.70(+5.73%)
Mar 13, 2013 10.75 12.29 12.29 12.29 4,874 -0.05(-0.39%)
Mar 11, 2013 11.35 12.34 12.34 12.34 3,837 +1.03(+9.12%)
Mar 08, 2013 11.09 11.31 11.09 11.31 414 +0.22(+2.00%)
Mar 07, 2013 11.09 11.09 11.09 11.09 207 -0.13(-1.20%)
Mar 06, 2013 11.05 11.22 11.05 11.22 518 +0.35(+3.19%)
Mar 05, 2013 10.85 10.88 10.62 10.88 373 -0.29(-2.59%)
Mar 04, 2013 11.11 12.26 11.11 11.17 1,970 -0.20(-1.78%)
Mar 01, 2013 11.47 11.47 11.37 11.37 622 -0.31(-2.67%)
Feb 28, 2013 11.29 11.91 11.09 11.68 2,566 +0.50(+4.43%)
Feb 27, 2013 11.23 11.42 11.19 11.19 2,489 +0.10(+0.87%)
Feb 26, 2013 10.96 11.11 10.96 11.09 6,399 +0.00(+0.00%)
Feb 25, 2013 10.99 11.20 10.91 11.09 5,787 +0.29(+2.68%)
Feb 22, 2013 10.80 10.80 10.80 10.80 31,113 -0.09(-0.80%)
Feb 20, 2013 10.89 10.89 10.89 10.89 0 -0.32(-2.84%)
Feb 19, 2013 11.05 11.56 11.00 11.20 3,476 +0.16(+1.49%)
Feb 14, 2013 11.57 11.04 11.04 11.04 7,363 -0.53(-4.58%)
Feb 13, 2013 12.05 12.74 11.57 11.57 8,230 +0.00(+0.00%)
Feb 12, 2013 11.64 12.51 11.57 11.57 5,667 -0.19(-1.64%)
Feb 11, 2013 12.23 12.23 11.74 11.76 2,679 -0.56(-4.51%)
Feb 08, 2013 12.51 12.51 12.32 12.32 414 +0.78(+6.73%)
Feb 07, 2013 11.32 11.80 11.28 11.54 11,918 +1.23(+11.97%)
Feb 06, 2013 10.67 11.55 10.08 10.31 3,787 +0.23(+2.30%)
Feb 04, 2013 10.60 10.80 10.08 10.08 3,526 -0.24(-2.34%)
Feb 01, 2013 10.01 10.32 10.01 10.32 1,307 +0.30(+2.98%)
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%)
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.