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 (%)
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%)
Dec 04, 2012 9.257 9.401 9.160 9.279 2,236 +0.06(+0.67%)
Nov 29, 2012 9.218 9.218 9.218 9.218 0 +0.19(+2.14%)
Nov 27, 2012 9.170 9.025 9.025 9.025 1,866 -0.03(-0.32%)
Nov 20, 2012 8.871 9.054 9.054 9.054 2,592 +0.45(+5.27%)
Nov 15, 2012 8.678 8.601 8.601 8.601 8,815 -0.37(-4.09%)
Nov 14, 2012 8.702 8.967 8.702 8.967 311 +0.24(+2.76%)
Nov 13, 2012 8.967 8.967 8.726 8.726 933 -0.22(-2.48%)
Nov 12, 2012 8.948 8.948 8.948 8.948 207 +0.17(+1.98%)
Nov 09, 2012 8.774 8.774 8.774 8.774 1,451 +0.05(+0.55%)
Nov 07, 2012 8.823 8.726 8.726 8.726 6,326 -0.24(-2.69%)
Nov 06, 2012 9.160 9.160 8.967 8.967 2,074 +0.05(+0.54%)
Nov 05, 2012 8.919 8.919 8.717 8.919 13,836 +0.00(+0.00%)
Nov 02, 2012 8.880 8.919 8.871 8.919 2,177 +0.05(+0.54%)
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%)
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.