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

Sutro Biopharma Inc (NQ: STRO )

4.225 -0.105 (-2.42%)
Official Closing Price Updated: 4:15 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 (%)
Aug 31, 2023 4.850 4.960 4.650 4.750 533,734 -0.10(-2.06%)
Aug 30, 2023 4.780 4.870 4.680 4.850 324,444 +0.07(+1.46%)
Aug 29, 2023 4.720 4.810 4.630 4.780 274,550 +0.04(+0.84%)
Aug 28, 2023 4.610 4.760 4.390 4.740 326,732 +0.14(+3.04%)
Aug 25, 2023 4.590 4.719 4.480 4.600 242,059 +0.00(+0.00%)
Aug 24, 2023 4.570 4.690 4.490 4.600 211,631 -0.01(-0.22%)
Aug 23, 2023 4.630 4.740 4.250 4.610 246,274 -0.01(-0.22%)
Aug 22, 2023 4.650 4.670 4.520 4.620 242,338 -0.01(-0.22%)
Aug 21, 2023 4.470 4.690 4.360 4.630 258,350 +0.16(+3.58%)
Aug 18, 2023 4.160 4.480 4.115 4.470 217,301 +0.26(+6.18%)
Aug 17, 2023 4.020 4.220 3.990 4.210 226,911 +0.20(+4.99%)
Aug 16, 2023 4.260 4.423 3.994 4.010 281,299 -0.26(-6.09%)
Aug 15, 2023 4.290 4.334 4.130 4.270 506,381 -0.02(-0.47%)
Aug 14, 2023 4.210 4.290 4.090 4.290 245,831 +0.03(+0.70%)
Aug 11, 2023 4.220 4.300 4.060 4.260 228,307 -0.08(-1.84%)
Aug 10, 2023 4.240 4.360 4.200 4.340 178,243 +0.12(+2.84%)
Aug 09, 2023 4.120 4.240 4.080 4.220 171,466 +0.10(+2.43%)
Aug 08, 2023 4.110 4.210 4.095 4.120 140,096 -0.03(-0.72%)
Aug 07, 2023 4.390 4.390 4.100 4.150 232,317 -0.25(-5.68%)
Aug 04, 2023 4.370 4.470 4.300 4.400 157,880 +0.06(+1.38%)
Aug 03, 2023 4.260 4.375 4.230 4.340 158,987 +0.05(+1.17%)
Aug 02, 2023 4.460 4.470 4.190 4.290 260,559 -0.16(-3.60%)
Aug 01, 2023 4.570 4.570 4.430 4.450 250,782 -0.02(-0.45%)
Jul 31, 2023 4.550 4.565 4.420 4.470 148,700 -0.01(-0.22%)
Jul 28, 2023 4.570 4.630 4.440 4.480 137,382 -0.04(-0.88%)
Jul 27, 2023 4.480 4.580 4.360 4.520 383,682 +0.11(+2.49%)
Jul 26, 2023 4.440 4.570 4.305 4.410 346,666 +0.02(+0.46%)
Jul 25, 2023 4.440 4.540 4.380 4.390 377,582 -0.06(-1.35%)
Jul 24, 2023 4.780 4.805 4.420 4.450 388,386 -0.32(-6.71%)
Jul 21, 2023 4.840 4.890 4.720 4.770 229,942 -0.04(-0.83%)
Jul 20, 2023 4.870 4.930 4.800 4.810 289,020 -0.09(-1.84%)
Jul 19, 2023 4.780 4.970 4.780 4.900 316,858 +0.07(+1.45%)
Jul 18, 2023 4.850 5.010 4.805 4.830 350,701 -0.03(-0.62%)
Jul 17, 2023 4.770 5.125 4.770 4.860 274,327 +0.13(+2.75%)
Jul 14, 2023 4.740 4.850 4.650 4.730 202,180 -0.06(-1.25%)
Jul 13, 2023 4.720 4.790 4.620 4.790 295,366 +0.09(+1.91%)
Jul 12, 2023 4.790 4.820 4.520 4.700 209,918 -0.01(-0.21%)
Jul 11, 2023 4.680 4.760 4.630 4.710 239,989 -0.04(-0.84%)
Jul 10, 2023 4.610 4.760 4.600 4.750 235,215 +0.09(+1.93%)
Jul 07, 2023 4.630 4.700 4.590 4.660 210,110 +0.02(+0.43%)
Jul 06, 2023 4.720 4.720 4.590 4.640 279,595 -0.13(-2.73%)
Jul 05, 2023 4.700 4.845 4.670 4.770 232,403 +0.09(+1.92%)
Jul 03, 2023 4.640 4.710 4.590 4.680 170,246 +0.03(+0.65%)
Jun 30, 2023 4.680 4.790 4.540 4.650 350,544 +0.00(+0.00%)
Jun 29, 2023 4.950 4.991 4.610 4.650 459,868 -0.33(-6.72%)
Jun 28, 2023 5.080 5.080 4.940 4.985 303,594 -0.10(-2.06%)
Jun 27, 2023 5.260 5.260 4.930 5.090 582,868 -0.16(-3.05%)
Jun 26, 2023 5.160 5.430 5.110 5.250 1,010,075 +0.14(+2.74%)
Jun 23, 2023 5.190 5.230 4.970 5.110 1,125,221 -0.12(-2.29%)
Jun 22, 2023 5.450 5.450 5.170 5.230 442,133 -0.16(-2.97%)
Jun 21, 2023 5.240 5.460 5.180 5.390 328,440 +0.14(+2.67%)
Jun 20, 2023 5.110 5.290 4.900 5.250 643,254 +0.15(+2.94%)
Jun 16, 2023 5.480 5.500 4.960 5.100 5,306,901 -0.31(-5.73%)
Jun 15, 2023 5.290 5.515 5.230 5.410 496,448 -0.08(-1.46%)
May 08, 2023 5.470 5.610 5.420 5.490 392,172 +0.01(+0.18%)
May 05, 2023 5.290 5.510 4.890 5.480 444,944 +0.18(+3.40%)
May 04, 2023 5.120 5.500 5.030 5.300 515,163 +0.18(+3.52%)
May 03, 2023 4.750 5.750 4.750 5.120 2,153,319 +0.52(+11.30%)
May 02, 2023 4.560 4.750 4.550 4.600 508,143 +0.02(+0.44%)
May 01, 2023 4.540 4.710 4.260 4.580 315,685 +0.32(+7.51%)
Apr 28, 2023 4.320 4.370 4.090 4.260 494,329 -0.09(-2.07%)
Apr 27, 2023 4.410 4.560 4.320 4.350 305,250 -0.07(-1.58%)
Apr 26, 2023 4.580 4.640 4.390 4.420 215,901 -0.20(-4.33%)
Apr 25, 2023 4.600 4.670 4.565 4.620 271,438 +0.02(+0.43%)
Apr 24, 2023 4.710 4.800 4.545 4.600 221,066 -0.15(-3.16%)
Apr 21, 2023 4.730 4.840 4.710 4.750 255,391 -0.03(-0.52%)
Apr 20, 2023 4.770 4.925 4.740 4.775 452,935 -0.07(-1.55%)
Apr 19, 2023 4.460 4.915 4.460 4.850 354,931 +0.34(+7.54%)
Apr 18, 2023 4.690 4.710 4.455 4.510 295,033 -0.17(-3.63%)
Apr 17, 2023 4.430 4.790 4.380 4.680 424,998 +0.28(+6.36%)
Apr 14, 2023 4.610 4.620 4.310 4.400 357,919 -0.20(-4.35%)
Apr 13, 2023 4.260 4.650 4.220 4.600 480,820 +0.35(+8.24%)
Apr 12, 2023 4.400 4.425 4.225 4.250 424,637 -0.14(-3.19%)
Apr 11, 2023 4.290 4.636 4.280 4.390 371,004 +0.07(+1.62%)
Apr 10, 2023 4.550 4.550 4.270 4.320 317,095 -0.27(-5.88%)
Apr 06, 2023 4.330 4.670 4.135 4.590 357,068 +0.26(+6.00%)
Apr 05, 2023 4.300 4.370 4.181 4.330 519,020 +0.02(+0.46%)
Apr 04, 2023 4.710 4.805 4.245 4.310 822,213 -0.41(-8.69%)
Apr 03, 2023 4.700 5.010 4.630 4.720 523,786 +0.10(+2.16%)
Mar 31, 2023 4.440 4.720 4.370 4.620 754,317 +0.14(+3.12%)
Mar 30, 2023 4.720 4.855 4.410 4.480 369,381 -0.29(-6.08%)
Mar 29, 2023 4.840 5.150 4.610 4.770 361,799 +0.17(+3.70%)
Mar 28, 2023 4.810 4.840 4.520 4.600 320,647 -0.10(-2.13%)
Mar 27, 2023 4.720 4.890 4.640 4.700 341,000 -0.04(-0.84%)
Mar 24, 2023 4.780 4.780 4.510 4.740 393,573 +0.01(+0.21%)
Mar 23, 2023 4.760 4.770 4.620 4.730 415,629 +0.00(+0.00%)
Mar 22, 2023 4.940 4.975 4.670 4.730 515,574 -0.25(-5.02%)
Mar 21, 2023 4.820 5.050 4.640 4.980 513,907 -0.13(-2.54%)
Mar 20, 2023 5.200 5.210 4.970 5.110 595,145 -0.11(-2.11%)
Mar 17, 2023 5.230 5.300 4.982 5.220 2,641,948 -0.02(-0.38%)
Mar 16, 2023 5.340 5.410 5.045 5.240 470,930 -0.16(-2.96%)
Mar 15, 2023 5.390 5.560 5.260 5.400 250,680 -0.11(-2.00%)
Mar 14, 2023 5.490 5.930 5.390 5.510 508,838 +0.08(+1.47%)
Mar 13, 2023 5.130 5.515 5.130 5.430 481,840 +0.30(+5.85%)
Mar 10, 2023 5.250 5.250 5.010 5.130 796,075 -0.13(-2.47%)
Mar 09, 2023 5.410 5.505 5.240 5.260 562,166 -0.16(-2.95%)
Mar 08, 2023 5.590 5.610 5.290 5.420 320,584 -0.19(-3.39%)
Mar 07, 2023 5.600 5.720 5.360 5.610 277,833 +0.04(+0.72%)
Mar 06, 2023 5.620 5.750 5.320 5.570 749,653 -0.22(-3.80%)
Mar 03, 2023 5.850 5.935 5.650 5.790 189,354 +0.04(+0.70%)
Mar 02, 2023 5.740 5.810 5.660 5.750 240,939 -0.02(-0.35%)
Mar 01, 2023 5.730 5.925 5.630 5.770 388,391 +0.13(+2.30%)
Feb 28, 2023 5.730 6.020 5.640 5.640 229,076 -0.09(-1.57%)
Feb 27, 2023 5.660 5.910 5.585 5.730 557,061 +0.11(+1.96%)
Feb 24, 2023 5.840 5.840 5.525 5.620 254,990 -0.27(-4.58%)
Feb 23, 2023 6.090 6.145 5.825 5.890 216,155 -0.20(-3.28%)
Feb 22, 2023 6.110 6.230 6.020 6.090 236,093 +0.00(+0.00%)
Feb 21, 2023 6.150 6.480 6.010 6.090 271,269 -0.13(-2.09%)
Feb 17, 2023 6.080 6.230 5.970 6.220 407,038 +0.17(+2.81%)
Feb 16, 2023 6.190 6.190 5.900 6.050 327,825 -0.16(-2.58%)
Feb 15, 2023 6.360 6.360 6.120 6.210 303,401 -0.22(-3.42%)
Feb 14, 2023 6.230 6.460 6.185 6.430 331,516 +0.17(+2.72%)
Feb 13, 2023 6.380 6.930 6.200 6.260 227,092 -0.14(-2.19%)
Feb 10, 2023 6.350 6.475 6.120 6.400 306,791 +0.04(+0.63%)
Feb 09, 2023 6.830 6.830 6.320 6.360 271,539 -0.37(-5.50%)
Feb 08, 2023 7.010 7.010 6.640 6.730 528,108 -0.27(-3.86%)
Feb 07, 2023 6.870 7.050 6.670 7.000 444,726 +0.13(+1.89%)
Feb 06, 2023 7.040 7.170 6.790 6.870 313,169 -0.24(-3.38%)
Feb 03, 2023 7.320 7.395 7.070 7.110 370,428 -0.24(-3.27%)
Feb 02, 2023 7.380 7.390 7.135 7.350 259,508 +0.02(+0.27%)
Feb 01, 2023 7.240 7.405 7.050 7.330 404,443 +0.09(+1.24%)
Jan 31, 2023 7.190 7.360 7.160 7.240 329,272 +0.05(+0.70%)
Jan 30, 2023 7.470 7.480 7.100 7.190 235,561 -0.31(-4.13%)
Jan 27, 2023 7.440 7.550 7.420 7.500 294,646 +0.01(+0.13%)
Jan 26, 2023 7.810 7.870 7.390 7.490 253,019 -0.26(-3.35%)
Jan 25, 2023 7.790 7.850 7.560 7.750 279,793 -0.09(-1.15%)
Jan 24, 2023 7.520 7.918 7.490 7.840 858,841 +0.30(+3.98%)
Jan 23, 2023 7.640 7.670 7.480 7.540 570,055 -0.10(-1.31%)
Jan 20, 2023 7.290 7.650 7.100 7.640 920,065 +0.45(+6.26%)
Jan 19, 2023 7.280 7.370 7.140 7.190 304,130 -0.12(-1.64%)
Jan 18, 2023 7.670 7.850 7.290 7.310 530,775 -0.33(-4.32%)
Jan 17, 2023 7.800 8.045 7.395 7.640 904,218 -0.23(-2.92%)
Jan 13, 2023 8.060 8.400 7.540 7.870 1,939,171 +0.20(+2.61%)
Jan 12, 2023 7.260 7.940 7.200 7.670 1,389,039 +0.36(+4.92%)
Jan 11, 2023 7.160 7.355 6.900 7.310 576,108 +0.05(+0.69%)
Jan 10, 2023 8.450 8.525 7.060 7.260 1,192,039 -1.03(-12.42%)
Jan 09, 2023 8.240 8.490 8.020 8.290 466,341 +0.08(+0.97%)
Jan 06, 2023 8.530 8.720 8.150 8.210 604,175 -0.24(-2.84%)
Jan 05, 2023 8.030 8.620 8.000 8.450 451,729 +0.35(+4.32%)
Jan 04, 2023 8.130 8.480 8.050 8.100 510,855 +0.08(+1.00%)
Jan 03, 2023 8.160 8.450 7.990 8.020 507,664 -0.06(-0.74%)
Dec 30, 2022 7.770 8.090 7.610 8.080 543,801 +0.24(+3.06%)
Dec 29, 2022 7.100 8.025 7.100 7.840 602,597 +0.71(+9.96%)
Dec 28, 2022 6.730 7.160 6.680 7.130 774,565 +0.42(+6.26%)
Dec 27, 2022 6.830 6.870 6.490 6.710 449,299 -0.16(-2.33%)
Dec 23, 2022 7.030 7.130 6.665 6.870 433,369 -0.16(-2.28%)
Dec 22, 2022 6.920 7.180 6.830 7.030 1,121,494 +0.03(+0.43%)
Dec 21, 2022 7.000 7.100 6.615 7.000 580,338 +0.32(+4.79%)
Dec 20, 2022 7.400 7.510 6.470 6.680 620,541 -0.70(-9.49%)
Dec 19, 2022 7.260 7.500 6.965 7.380 692,256 +0.08(+1.10%)
Dec 16, 2022 7.320 7.530 7.070 7.300 3,845,125 -0.05(-0.68%)
Dec 15, 2022 7.560 7.580 7.320 7.350 543,151 -0.15(-2.00%)
Dec 14, 2022 7.610 7.800 7.460 7.500 593,582 -0.11(-1.45%)
Dec 13, 2022 7.800 7.810 7.508 7.610 405,823 -0.01(-0.13%)
Dec 12, 2022 7.540 7.930 7.440 7.620 511,450 +0.15(+2.01%)
Dec 09, 2022 7.850 8.200 7.420 7.470 246,425 -0.41(-5.20%)
Dec 08, 2022 7.650 7.980 7.510 7.880 381,834 +0.32(+4.23%)
Dec 07, 2022 7.420 7.700 7.280 7.560 694,623 +0.15(+2.02%)
Dec 06, 2022 7.380 7.680 7.160 7.410 1,074,768 +0.02(+0.27%)
Dec 05, 2022 7.050 7.400 6.955 7.390 489,874 +0.29(+4.08%)
Dec 02, 2022 7.320 7.575 6.830 7.100 303,484 -0.32(-4.31%)
Dec 01, 2022 7.570 7.790 7.330 7.420 439,995 -0.07(-0.93%)
Nov 30, 2022 7.350 7.780 6.930 7.490 359,862 +0.18(+2.46%)
Nov 29, 2022 6.940 7.370 6.930 7.310 251,498 +0.33(+4.73%)
Nov 28, 2022 7.390 7.545 6.910 6.980 206,808 -0.44(-5.93%)
Nov 25, 2022 7.620 7.780 7.351 7.420 94,030 -0.28(-3.64%)
Nov 23, 2022 8.010 8.155 7.200 7.700 373,322 -0.28(-3.51%)
Nov 22, 2022 8.050 8.250 7.900 7.980 1,302,657 -0.06(-0.75%)
Nov 21, 2022 7.750 8.369 7.710 8.040 317,911 +0.30(+3.88%)
Nov 18, 2022 7.640 8.095 7.590 7.740 388,471 +0.33(+4.45%)
Nov 17, 2022 7.430 7.480 7.125 7.410 246,059 -0.14(-1.85%)
Nov 16, 2022 7.320 7.770 7.060 7.550 447,568 +0.22(+3.00%)
Nov 15, 2022 7.750 8.250 7.140 7.330 497,561 -0.31(-4.06%)
Nov 14, 2022 7.270 7.960 7.230 7.640 339,187 +0.39(+5.38%)
Nov 11, 2022 7.300 7.610 7.190 7.250 264,308 -0.12(-1.63%)
Nov 10, 2022 7.600 7.790 7.030 7.370 564,369 +0.03(+0.41%)
Nov 09, 2022 7.280 7.620 7.020 7.340 310,249 +0.19(+2.66%)
Nov 08, 2022 7.540 7.540 7.110 7.150 271,669 -0.38(-5.05%)
Nov 07, 2022 7.330 7.750 7.255 7.530 283,905 +0.19(+2.59%)
Nov 04, 2022 7.440 7.440 7.010 7.340 292,912 -0.03(-0.41%)
Nov 03, 2022 7.230 7.780 7.145 7.370 428,631 +0.05(+0.68%)
Nov 02, 2022 7.720 7.320 7.320 369,161 -0.42(-5.43%)
Nov 01, 2022 7.440 7.750 7.355 7.740 314,731 +0.41(+5.59%)
Oct 31, 2022 7.120 7.420 6.775 7.330 208,381 +0.10(+1.38%)
Oct 28, 2022 7.100 7.250 6.910 7.230 236,612 +0.22(+3.14%)
Oct 27, 2022 7.130 7.270 6.740 7.010 382,906 -0.13(-1.82%)
Oct 26, 2022 6.970 7.205 6.850 7.140 407,633 +0.20(+2.88%)
Oct 25, 2022 6.470 7.080 6.440 6.940 441,436 +0.47(+7.26%)
Oct 24, 2022 5.680 6.530 5.620 6.470 631,816 +0.83(+14.72%)
Oct 21, 2022 5.490 5.680 5.340 5.640 179,566 +0.21(+3.87%)
Oct 20, 2022 5.490 5.670 5.390 5.430 229,323 -0.05(-0.91%)
Oct 19, 2022 5.620 5.645 5.400 5.480 251,805 -0.17(-3.01%)
Oct 18, 2022 5.820 5.848 5.590 5.650 262,148 -0.03(-0.53%)
Oct 17, 2022 5.680 5.745 5.470 5.680 151,116 +0.09(+1.61%)
Oct 14, 2022 5.770 5.810 5.520 5.590 191,325 -0.08(-1.41%)
Oct 13, 2022 5.300 5.750 5.190 5.670 2,796,006 +0.26(+4.81%)
Oct 12, 2022 5.480 5.635 5.270 5.410 206,725 -0.08(-1.46%)
Oct 11, 2022 5.520 5.675 5.324 5.490 350,619 -0.04(-0.72%)
Oct 10, 2022 5.490 5.610 5.330 5.530 182,380 +0.03(+0.55%)
Oct 07, 2022 5.750 5.750 5.370 5.500 339,777 -0.29(-5.01%)
Oct 06, 2022 5.810 5.900 5.700 5.790 248,147 -0.07(-1.19%)
Oct 05, 2022 5.740 5.890 5.632 5.860 130,973 -0.02(-0.34%)
Oct 04, 2022 5.860 5.990 5.790 5.880 179,326 +0.09(+1.55%)
Oct 03, 2022 5.540 5.790 5.510 5.790 156,898 +0.24(+4.32%)
Sep 30, 2022 5.420 5.690 5.420 5.550 351,544 +0.12(+2.21%)
Sep 29, 2022 5.610 5.680 5.320 5.430 224,633 -0.21(-3.72%)
Sep 28, 2022 5.380 5.730 5.400 5.640 288,799 +0.27(+5.03%)
Sep 27, 2022 5.390 5.450 5.295 5.370 268,623 +0.05(+0.94%)
Sep 26, 2022 5.160 5.400 5.140 5.320 498,366 +0.15(+2.90%)
Sep 23, 2022 5.290 5.290 5.045 5.170 179,334 -0.06(-1.15%)
Sep 22, 2022 5.300 5.300 5.075 5.230 249,341 -0.14(-2.61%)
Sep 21, 2022 5.600 5.640 5.350 5.370 350,117 -0.23(-4.11%)
Sep 20, 2022 5.590 5.715 5.430 5.600 278,323 -0.06(-1.06%)
Sep 19, 2022 5.680 5.748 5.550 5.660 364,577 -0.04(-0.70%)
Sep 16, 2022 5.660 5.760 5.540 5.700 819,948 -0.04(-0.70%)
Sep 15, 2022 5.660 5.845 5.505 5.740 400,475 +0.04(+0.70%)
Sep 14, 2022 5.660 5.740 5.595 5.700 269,421 +0.02(+0.35%)
Sep 13, 2022 5.600 5.810 5.600 5.680 180,482 -0.13(-2.24%)
Sep 12, 2022 5.830 5.850 5.685 5.810 140,764 -0.01(-0.17%)
Sep 09, 2022 5.830 5.890 5.750 5.820 136,605 -0.01(-0.17%)
Sep 08, 2022 5.530 5.950 5.510 5.830 305,186 +0.21(+3.74%)
Sep 07, 2022 5.630 5.690 5.480 5.620 454,464 +0.06(+1.08%)
Sep 06, 2022 5.800 5.800 5.485 5.560 322,178 -0.20(-3.47%)
Sep 02, 2022 5.870 5.980 5.670 5.760 261,409 -0.11(-1.87%)
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.