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 (%)
Feb 27, 2009 5.265 5.564 4.831 4.840 8,652 +0.01(+0.20%)
Feb 26, 2009 4.898 4.995 4.831 4.831 9,420 +0.00(+0.00%)
Feb 25, 2009 5.457 5.940 4.831 4.831 6,034 -0.77(-13.77%)
Feb 24, 2009 5.429 5.602 4.754 5.602 14,700 +0.63(+12.60%)
Feb 23, 2009 5.043 5.043 4.975 4.975 10,576 +0.03(+0.58%)
Feb 20, 2009 5.361 5.361 4.946 4.946 13,990 -0.41(-7.73%)
Feb 19, 2009 6.084 6.084 5.361 5.361 9,116 -0.58(-9.74%)
Feb 18, 2009 5.940 5.940 5.940 5.940 1,273 -0.02(-0.32%)
Feb 17, 2009 5.949 6.374 5.949 5.959 4,118 -0.09(-1.44%)
Feb 13, 2009 5.665 6.075 5.621 6.046 12,588 +0.02(+0.32%)
Feb 12, 2009 5.949 6.084 5.930 6.026 48,267 +0.04(+0.64%)
Feb 11, 2009 5.988 5.988 5.988 5.988 1,044 +0.00(+0.00%)
Feb 10, 2009 6.499 6.499 5.988 5.988 19,134 -0.58(-8.81%)
Feb 09, 2009 6.518 7.405 6.518 6.566 1,555 -0.02(-0.29%)
Feb 06, 2009 6.518 6.595 6.470 6.586 3,484 +0.22(+3.48%)
Feb 05, 2009 7.039 7.039 5.891 6.364 27,149 -0.68(-9.71%)
Feb 04, 2009 8.196 8.196 6.894 7.048 77,289 -1.08(-13.29%)
Feb 03, 2009 8.678 8.678 8.061 8.128 4,598 -0.47(-5.49%)
Feb 02, 2009 8.360 9.015 8.360 8.601 8,235 +0.49(+6.06%)
Jan 30, 2009 8.611 8.736 8.099 8.109 3,616 -0.38(-4.43%)
Jan 29, 2009 9.208 9.208 8.312 8.485 3,565 -0.95(-10.11%)
Jan 28, 2009 8.900 9.440 8.051 9.440 14,010 +1.16(+13.97%)
Jan 27, 2009 9.546 9.642 8.244 8.283 51,377 -1.23(-12.97%)
Jan 26, 2009 8.611 9.700 8.611 9.517 3,285 +0.98(+11.53%)
Jan 23, 2009 8.476 8.909 8.447 8.533 7,166 -0.18(-2.10%)
Jan 22, 2009 9.247 10.04 8.456 8.717 2,079 -0.87(-9.05%)
Jan 21, 2009 8.447 9.662 8.447 9.584 5,661 +1.14(+13.47%)
Jan 20, 2009 10.26 10.26 8.437 8.447 8,107 -2.11(-20.00%)
Jan 16, 2009 10.23 10.56 9.758 10.56 8,156 +0.35(+3.40%)
Jan 15, 2009 10.34 10.35 10.14 10.21 6,320 +0.06(+0.57%)
Jan 14, 2009 10.30 10.31 10.15 10.15 6,635 -0.15(-1.50%)
Jan 13, 2009 10.24 10.40 10.15 10.31 5,295 +0.45(+4.60%)
Jan 12, 2009 11.51 11.74 9.739 9.854 3,501 -1.75(-15.05%)
Jan 09, 2009 10.91 11.60 10.30 11.60 7,883 +0.36(+3.17%)
Jan 08, 2009 12.99 12.99 10.71 11.24 8,087 -1.00(-8.19%)
Jan 07, 2009 12.69 12.69 11.90 12.25 6,917 -0.26(-2.08%)
Jan 06, 2009 13.88 13.88 12.21 12.51 9,202 -1.38(-9.93%)
Jan 05, 2009 13.81 13.88 13.41 13.88 4,754 +0.13(+0.91%)
Jan 02, 2009 12.04 14.05 11.99 13.76 11,091 +1.75(+14.53%)
Dec 31, 2008 11.05 12.02 10.96 12.01 4,117 +1.07(+9.78%)
Dec 30, 2008 12.22 12.22 10.94 10.94 2,983 -0.41(-3.57%)
Dec 29, 2008 13.88 14.09 11.35 11.35 3,744 -2.63(-18.83%)
Dec 26, 2008 13.59 13.98 13.59 13.98 900 +0.53(+3.94%)
Dec 24, 2008 13.98 14.27 13.45 13.45 1,358 -0.82(-5.74%)
Dec 23, 2008 14.62 14.62 13.49 14.27 5,971 -0.21(-1.46%)
Dec 22, 2008 14.40 14.48 12.87 14.48 6,751 +0.07(+0.47%)
Dec 19, 2008 15.49 15.49 13.57 14.42 25,055 -0.04(-0.27%)
Dec 18, 2008 12.75 15.54 12.75 14.45 3,429 -0.01(-0.07%)
Dec 17, 2008 14.88 15.41 13.82 14.46 13,747 -0.72(-4.76%)
Dec 16, 2008 12.18 15.19 11.53 15.19 27,280 +3.91(+34.62%)
Dec 15, 2008 14.69 14.69 11.28 11.28 6,980 -1.27(-10.14%)
Dec 12, 2008 12.76 15.41 10.38 12.55 7,188 +0.49(+4.08%)
Dec 11, 2008 12.64 14.36 12.06 12.06 6,008 -1.87(-13.43%)
Dec 10, 2008 13.96 13.96 11.74 13.93 1,512 +0.33(+2.41%)
Dec 09, 2008 15.50 15.62 13.61 13.61 5,876 -1.82(-11.81%)
Dec 08, 2008 13.48 16.04 13.48 15.43 11,308 +2.57(+20.03%)
Dec 05, 2008 12.05 13.93 11.16 12.85 13,913 +0.29(+2.30%)
Dec 04, 2008 12.51 13.11 12.13 12.56 8,928 +0.63(+5.25%)
Dec 03, 2008 12.11 13.94 11.38 11.94 5,754 -0.60(-4.77%)
Dec 02, 2008 12.36 13.42 10.81 12.53 6,004 +0.95(+8.24%)
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.