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 (%)
Jun 28, 2002 9.179 9.179 8.977 9.073 1,555 -0.29(-3.14%)
Jun 27, 2002 8.803 9.368 8.803 9.368 1,659 +0.63(+7.23%)
Jun 26, 2002 8.726 8.736 8.726 8.736 10,578 +0.04(+0.43%)
Jun 25, 2002 8.582 8.698 8.582 8.698 725 +0.02(+0.23%)
Jun 21, 2002 8.678 8.678 8.678 8.678 622 +0.00(+0.00%)
Jun 20, 2002 8.679 8.794 8.678 8.678 2,177 +0.00(+0.00%)
Jun 19, 2002 8.582 8.679 8.533 8.678 7,156 +0.10(+1.12%)
Jun 18, 2002 8.582 8.582 8.582 8.582 0 +0.00(+0.00%)
Jun 17, 2002 8.582 8.582 8.582 8.582 0 +0.00(+0.00%)
Jun 14, 2002 8.582 8.582 8.582 8.582 103 +0.00(+0.00%)
Jun 12, 2002 8.582 8.582 8.582 8.582 0 +0.00(+0.00%)
Jun 11, 2002 8.582 8.582 8.582 8.582 0 +0.00(+0.00%)
Jun 10, 2002 8.777 8.777 8.582 8.582 1,659 -0.39(-4.30%)
Jun 07, 2002 8.582 8.967 8.582 8.967 3,629 +0.48(+5.68%)
Jun 06, 2002 8.485 8.485 8.485 8.485 1,555 -0.19(-2.22%)
Jun 05, 2002 8.678 8.678 8.678 8.678 2,489 +0.05(+0.55%)
May 31, 2002 8.591 8.631 8.591 8.631 1,244 +0.05(+0.57%)
May 28, 2002 8.601 8.601 8.582 8.582 1,451 +0.00(+0.00%)
May 27, 2002 8.871 8.996 8.582 8.582 2,177 +0.00(+0.00%)
May 24, 2002 8.871 8.996 8.582 8.582 2,177 -0.14(-1.66%)
May 23, 2002 8.726 8.726 8.726 8.726 829 +0.13(+1.53%)
May 22, 2002 8.794 8.919 8.595 8.595 1,244 +0.01(+0.16%)
May 21, 2002 8.680 8.680 8.485 8.582 1,140 -0.10(-1.11%)
May 20, 2002 8.678 8.678 8.677 8.678 2,800 +0.10(+1.12%)
May 17, 2002 8.678 8.678 8.496 8.582 2,281 -0.10(-1.11%)
May 16, 2002 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
May 15, 2002 8.678 8.678 8.582 8.678 1,244 +0.00(+0.00%)
May 14, 2002 8.678 8.678 8.678 8.678 3,111 +0.10(+1.12%)
May 13, 2002 8.582 8.582 8.582 8.582 1,037 +0.00(+0.00%)
May 10, 2002 8.649 8.649 7.646 8.582 13,067 -0.07(-0.77%)
May 09, 2002 8.641 8.648 8.641 8.648 622 -0.03(-0.34%)
May 08, 2002 8.678 8.678 8.678 8.678 1,555 +0.00(+0.00%)
May 07, 2002 8.640 8.678 8.640 8.678 622 +0.05(+0.53%)
May 06, 2002 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
May 03, 2002 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
May 02, 2002 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
May 01, 2002 8.629 8.632 8.621 8.632 1,348 -0.05(-0.53%)
Apr 30, 2002 8.630 8.678 8.630 8.678 1,140 +0.05(+0.55%)
Apr 29, 2002 8.630 8.630 8.630 8.630 414 -0.05(-0.55%)
Apr 26, 2002 8.678 8.678 8.678 8.678 1,037 +0.05(+0.55%)
Apr 25, 2002 8.630 8.630 8.630 8.630 414 +0.00(+0.01%)
Apr 24, 2002 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Apr 23, 2002 8.678 8.678 8.630 8.630 725 -0.05(-0.56%)
Apr 22, 2002 8.631 8.726 8.631 8.678 5,185 +0.09(+1.09%)
Apr 19, 2002 8.584 8.584 8.584 8.584 0 +0.00(+0.00%)
Apr 18, 2002 8.584 8.584 8.584 8.584 622 +0.05(+0.60%)
Apr 17, 2002 8.540 8.540 8.533 8.533 207 -0.43(-4.84%)
Apr 16, 2002 8.678 8.967 8.437 8.967 10,785 +0.43(+5.08%)
Apr 15, 2002 8.533 8.533 8.533 8.533 518 +0.00(+0.00%)
Apr 12, 2002 8.437 8.533 8.148 8.533 829 +0.00(+0.00%)
Apr 11, 2002 8.456 8.533 8.437 8.533 622 +0.06(+0.68%)
Apr 10, 2002 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Apr 09, 2002 8.572 8.572 8.476 8.476 829 -0.02(-0.23%)
Apr 08, 2002 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Apr 05, 2002 8.495 8.495 8.495 8.495 1,348 +0.01(+0.11%)
Apr 04, 2002 8.485 8.533 8.485 8.485 18,045 -0.01(-0.11%)
Apr 03, 2002 8.495 8.496 8.495 8.495 1,866 -0.00(-0.01%)
Apr 02, 2002 8.496 8.496 8.496 8.496 103 +0.01(+0.12%)
Apr 01, 2002 8.485 8.485 8.485 8.485 1,451 +0.65(+8.24%)
Mar 29, 2002 8.630 8.630 7.666 7.839 15,971 +0.00(+0.00%)
Mar 28, 2002 8.630 8.630 7.666 7.839 15,971 -0.66(-7.74%)
Mar 27, 2002 8.497 8.497 8.497 8.497 311 +0.00(+0.01%)
Mar 26, 2002 8.533 8.533 8.496 8.496 1,451 -0.00(-0.01%)
Mar 25, 2002 8.177 8.496 8.177 8.496 207 -0.23(-2.63%)
Mar 22, 2002 8.726 8.726 8.726 8.726 3,318 +0.27(+3.19%)
Mar 21, 2002 8.456 8.456 8.456 8.456 0 +0.00(+0.00%)
Mar 20, 2002 8.717 8.726 8.456 8.456 1,037 -0.00(-0.03%)
Mar 19, 2002 8.459 8.459 8.459 8.459 103 -0.10(-1.12%)
Mar 18, 2002 8.523 8.715 8.523 8.554 11,719 +0.03(+0.36%)
Mar 15, 2002 8.485 8.524 8.485 8.524 3,733 +0.04(+0.45%)
Mar 14, 2002 8.437 8.485 8.437 8.485 1,348 +0.04(+0.46%)
Mar 13, 2002 8.447 8.447 8.447 8.447 622 +0.00(+0.00%)
Mar 12, 2002 8.447 8.447 8.447 8.447 1,140 -0.04(-0.45%)
Mar 11, 2002 8.437 8.485 8.437 8.485 725 -0.03(-0.34%)
Mar 08, 2002 8.451 8.514 8.451 8.514 8,400 +0.08(+0.91%)
Mar 07, 2002 8.437 8.438 8.051 8.437 13,793 +0.00(+0.00%)
Mar 06, 2002 8.437 8.485 8.437 8.437 5,081 +0.14(+1.74%)
Mar 05, 2002 8.295 8.295 8.292 8.292 1,763 -0.19(-2.27%)
Mar 04, 2002 8.292 8.582 8.292 8.485 1,659 +0.19(+2.33%)
Mar 01, 2002 8.292 8.292 8.292 8.292 829 +0.00(+0.00%)
Feb 28, 2002 8.292 8.292 8.292 8.292 207 -0.14(-1.71%)
Feb 27, 2002 8.427 8.437 8.427 8.437 7,052 -0.05(-0.58%)
Feb 26, 2002 8.486 8.486 8.486 8.486 103 +0.05(+0.57%)
Feb 25, 2002 8.439 8.439 8.439 8.439 103 +0.05(+0.60%)
Feb 22, 2002 8.408 8.408 8.389 8.389 518 -0.24(-2.79%)
Feb 21, 2002 8.626 8.630 8.626 8.630 4,148 +0.34(+4.07%)
Feb 20, 2002 8.292 8.292 8.292 8.292 103 +0.08(+0.94%)
Feb 19, 2002 8.215 8.215 8.215 8.215 725 +0.02(+0.24%)
Feb 18, 2002 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Feb 15, 2002 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Feb 14, 2002 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Feb 13, 2002 8.437 8.437 8.196 8.196 933 -0.48(-5.56%)
Feb 12, 2002 8.463 8.688 8.463 8.678 19,186 +0.43(+5.26%)
Feb 11, 2002 8.244 8.244 8.244 8.244 0 +0.00(+0.00%)
Feb 08, 2002 8.244 8.582 8.244 8.244 4,459 -0.02(-0.23%)
Feb 07, 2002 8.294 8.294 8.263 8.263 311 -0.32(-3.71%)
Feb 06, 2002 8.435 8.678 8.435 8.582 7,985 +0.38(+4.69%)
Feb 05, 2002 8.197 8.197 8.197 8.197 0 +0.00(+0.00%)
Feb 04, 2002 8.202 8.202 8.197 8.197 829 -0.48(-5.54%)
Feb 01, 2002 8.099 8.678 8.099 8.678 7,882 +0.76(+9.60%)
Jan 31, 2002 7.918 7.918 7.918 7.918 0 +0.00(+0.00%)
Jan 30, 2002 7.918 7.918 7.918 7.918 0 +0.00(+0.00%)
Jan 29, 2002 7.955 7.955 7.916 7.918 518 +0.09(+1.10%)
Jan 28, 2002 7.832 7.832 7.832 7.832 0 +0.00(+0.00%)
Jan 25, 2002 7.832 7.832 7.832 7.832 311 +0.05(+0.64%)
Jan 24, 2002 8.003 8.003 7.782 7.782 311 -0.45(-5.49%)
Jan 23, 2002 8.234 8.234 8.234 8.234 103 -0.01(-0.12%)
Jan 22, 2002 7.959 8.244 7.959 8.244 1,659 +0.29(+3.64%)
Jan 21, 2002 7.955 7.955 7.955 7.955 103 +0.00(+0.00%)
Jan 18, 2002 7.955 7.955 7.955 7.955 103 +0.00(+0.00%)
Jan 17, 2002 8.341 8.341 7.955 7.955 414 -0.14(-1.79%)
Jan 16, 2002 8.128 8.186 8.099 8.099 6,222 -0.03(-0.39%)
Jan 15, 2002 8.131 8.131 8.131 8.131 103 -0.55(-6.30%)
Jan 14, 2002 7.820 8.678 7.820 8.678 6,844 +0.53(+6.50%)
Jan 11, 2002 8.148 8.153 8.148 8.149 6,430 -0.43(-5.04%)
Jan 10, 2002 8.065 8.582 8.065 8.582 19,497 +0.39(+4.71%)
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.