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 30, 2009 9.343 9.478 9.266 9.372 6,801 +0.05(+0.52%)
Nov 27, 2009 9.430 9.449 8.794 9.324 4,043 -0.13(-1.33%)
Nov 25, 2009 9.517 9.527 9.449 9.449 320 -0.19(-2.00%)
Nov 24, 2009 9.555 9.739 9.459 9.642 2,414 -0.17(-1.77%)
Nov 23, 2009 9.883 9.883 9.189 9.816 13,060 -0.07(-0.68%)
Nov 20, 2009 9.488 9.903 8.408 9.883 15,436 +0.65(+6.99%)
Nov 19, 2009 9.825 9.825 9.237 9.237 207 +0.10(+1.05%)
Nov 18, 2009 9.874 9.883 9.141 9.141 3,641 -0.78(-7.85%)
Nov 17, 2009 9.372 9.919 9.208 9.919 933 +0.04(+0.37%)
Nov 16, 2009 9.753 10.17 9.753 9.883 7,088 -0.14(-1.44%)
Nov 13, 2009 10.21 10.27 10.03 10.03 544 -0.18(-1.79%)
Nov 12, 2009 9.719 10.22 9.719 10.21 4,928 +0.28(+2.82%)
Nov 11, 2009 9.613 10.21 9.613 9.931 6,225 +0.10(+0.98%)
Nov 10, 2009 9.536 10.12 9.536 9.835 4,770 -0.05(-0.49%)
Nov 09, 2009 9.546 10.24 9.334 9.883 9,509 +0.02(+0.20%)
Nov 06, 2009 9.912 9.912 9.845 9.864 622 -0.02(-0.20%)
Nov 05, 2009 9.787 10.60 9.546 9.883 7,841 +0.12(+1.19%)
Nov 03, 2009 9.768 9.768 9.768 9.768 0 +0.10(+1.00%)
Nov 02, 2009 10.56 10.56 9.430 9.671 4,769 +0.51(+5.58%)
Oct 30, 2009 9.150 9.536 8.871 9.160 13,423 +0.28(+3.15%)
Oct 29, 2009 9.160 9.488 8.678 8.880 14,322 -0.29(-3.18%)
Oct 28, 2009 9.083 9.218 9.064 9.172 1,970 +0.12(+1.36%)
Oct 27, 2009 9.208 9.652 9.025 9.049 2,177 -0.21(-2.24%)
Oct 26, 2009 9.189 9.276 8.919 9.257 12,781 +0.03(+0.31%)
Oct 23, 2009 9.228 9.237 9.112 9.228 2,041 +0.06(+0.63%)
Oct 22, 2009 8.861 9.285 8.861 9.170 4,088 +0.44(+5.08%)
Oct 21, 2009 8.678 8.774 8.678 8.726 1,623 -0.08(-0.88%)
Oct 20, 2009 8.582 8.852 8.582 8.803 933 -0.12(-1.40%)
Oct 19, 2009 8.620 8.928 8.620 8.928 1,048 +0.08(+0.86%)
Oct 16, 2009 8.639 8.861 8.639 8.852 1,542 +0.18(+2.11%)
Oct 15, 2009 8.572 8.668 8.572 8.668 518 -0.44(-4.87%)
Oct 14, 2009 8.688 9.122 8.109 9.112 5,427 +0.17(+1.94%)
Oct 12, 2009 8.591 8.938 8.938 8.938 933 -0.06(-0.64%)
Oct 09, 2009 8.977 8.996 8.938 8.996 674 -0.17(-1.89%)
Oct 08, 2009 8.890 9.324 8.697 9.170 6,143 +0.23(+2.59%)
Oct 07, 2009 8.032 8.996 8.032 8.938 17,040 +0.75(+9.19%)
Oct 06, 2009 9.112 9.170 7.936 8.186 11,239 -1.07(-11.56%)
Oct 05, 2009 8.191 9.257 8.061 9.257 13,247 +1.62(+21.21%)
Oct 02, 2009 7.270 8.215 7.270 7.637 9,492 -0.39(-4.81%)
Oct 01, 2009 7.945 8.022 7.926 8.022 4,355 +0.11(+1.34%)
Sep 30, 2009 7.569 8.051 7.569 7.916 7,870 +0.20(+2.63%)
Sep 29, 2009 7.453 8.292 7.376 7.714 13,894 +0.39(+5.26%)
Sep 28, 2009 7.232 7.398 7.183 7.328 3,672 +0.01(+0.20%)
Sep 25, 2009 6.750 7.314 6.750 7.314 6,706 +0.27(+3.76%)
Sep 24, 2009 7.145 7.251 6.913 7.048 8,232 +0.03(+0.44%)
Sep 23, 2009 7.087 7.376 6.798 7.018 10,396 +0.03(+0.39%)
Sep 22, 2009 7.106 7.106 6.991 6.991 3,320 -0.03(-0.41%)
Sep 21, 2009 7.347 7.521 7.000 7.020 7,790 -0.37(-4.96%)
Sep 18, 2009 7.174 7.446 7.141 7.386 11,826 +0.29(+4.08%)
Sep 17, 2009 7.222 7.222 6.750 7.097 5,333 +0.35(+5.14%)
Sep 16, 2009 6.682 6.885 6.672 6.750 829 +0.22(+3.40%)
Sep 15, 2009 6.605 6.634 6.335 6.528 11,713 +0.09(+1.35%)
Sep 14, 2009 6.210 6.508 6.210 6.441 7,354 +0.23(+3.73%)
Sep 11, 2009 6.258 6.383 6.190 6.210 4,634 +0.07(+1.10%)
Sep 10, 2009 5.920 6.190 5.766 6.142 10,093 +0.07(+1.11%)
Sep 09, 2009 6.142 6.267 6.017 6.075 4,147 -0.04(-0.63%)
Sep 08, 2009 6.200 6.335 5.834 6.113 8,896 +0.15(+2.59%)
Sep 04, 2009 5.872 5.983 5.872 5.959 3,530 -0.07(-1.12%)
Sep 03, 2009 5.853 6.065 5.843 6.026 2,205 +0.08(+1.30%)
Sep 02, 2009 5.911 6.472 5.911 5.949 5,591 -0.06(-0.96%)
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.