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 (%)
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.