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 (%)
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%)
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.