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 )

24.81 -0.17 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2010 8.167 8.514 8.138 8.485 1,161 -0.05(-0.56%)
Aug 27, 2010 8.630 8.533 8.533 8.533 622 +0.18(+2.19%)
Aug 26, 2010 8.601 8.601 8.051 8.350 1,270 -0.19(-2.26%)
Aug 25, 2010 8.726 8.726 8.008 8.543 4,413 +0.01(+0.11%)
Aug 24, 2010 8.668 8.668 8.321 8.533 2,176 -0.03(-0.34%)
Aug 20, 2010 8.639 8.562 8.562 8.562 1,140 -0.14(-1.66%)
Aug 19, 2010 8.784 8.948 8.707 8.707 1,221 +0.01(+0.11%)
Aug 18, 2010 8.880 9.064 8.476 8.697 2,320 -0.22(-2.49%)
Aug 17, 2010 8.745 8.919 8.202 8.919 4,403 -0.02(-0.22%)
Aug 16, 2010 8.639 9.073 8.157 8.938 1,967 +0.23(+2.66%)
Aug 12, 2010 8.022 8.707 8.707 8.707 1,763 -0.03(-0.33%)
Aug 11, 2010 8.678 8.736 8.678 8.736 311 +0.02(+0.22%)
Aug 10, 2010 8.697 9.044 8.206 8.717 10,585 -0.06(-0.66%)
Aug 06, 2010 9.025 8.774 8.774 8.774 1,555 -0.30(-3.29%)
Aug 05, 2010 9.189 9.189 9.073 9.073 207 -0.06(-0.63%)
Aug 03, 2010 9.179 9.131 9.131 9.131 2,800 -0.06(-0.63%)
Aug 02, 2010 9.122 9.584 9.122 9.189 10,093 -0.03(-0.31%)
Jul 30, 2010 9.459 9.459 9.160 9.218 2,128 +0.04(+0.42%)
Jul 29, 2010 9.449 9.478 9.112 9.179 4,067 +0.07(+0.74%)
Jul 28, 2010 9.208 9.208 9.112 9.112 968 -0.06(-0.63%)
Jul 27, 2010 9.073 9.517 8.813 9.170 29,763 +0.33(+3.71%)
Jul 26, 2010 9.208 9.208 8.774 8.842 3,059 -0.37(-3.98%)
Jul 23, 2010 9.257 9.257 9.208 9.208 411 -0.18(-1.95%)
Jul 22, 2010 9.401 9.420 9.392 9.392 579 +0.00(+0.00%)
Jul 21, 2010 9.565 9.565 9.295 9.392 1,966 +0.01(+0.10%)
Jul 20, 2010 8.948 9.507 8.948 9.382 5,324 +0.41(+4.62%)
Jul 16, 2010 8.852 8.967 8.967 8.967 3,007 -0.23(-2.52%)
Jul 15, 2010 8.784 9.382 8.707 9.199 3,111 +0.35(+3.92%)
Jul 14, 2010 8.736 8.852 8.736 8.852 521 -0.03(-0.33%)
Jul 13, 2010 8.794 8.967 8.697 8.880 5,405 -0.19(-2.13%)
Jul 12, 2010 9.729 9.729 9.073 9.073 9,888 -0.57(-5.90%)
Jul 07, 2010 9.584 9.642 9.642 9.642 622 +0.05(+0.50%)
Jul 06, 2010 9.469 9.671 9.295 9.594 2,696 +0.09(+0.91%)
Jul 02, 2010 9.459 9.507 9.015 9.507 725 +0.01(+0.10%)
Jul 01, 2010 9.498 9.498 9.498 9.498 304 -0.06(-0.61%)
Jun 30, 2010 9.266 9.903 9.257 9.555 16,821 +0.06(+0.61%)
Jun 29, 2010 9.314 9.690 8.765 9.498 14,728 +0.24(+2.60%)
Jun 25, 2010 9.257 9.257 8.099 9.257 27,853 -0.14(-1.54%)
Jun 24, 2010 9.584 9.584 9.257 9.401 9,019 -0.10(-1.02%)
Jun 23, 2010 9.392 9.642 8.880 9.498 4,233 -0.14(-1.50%)
Jun 22, 2010 9.681 9.690 9.642 9.642 2,745 -0.05(-0.50%)
Jun 21, 2010 9.739 9.739 9.642 9.690 3,972 -0.17(-1.76%)
Jun 18, 2010 9.642 9.874 9.642 9.864 1,469 +0.01(+0.10%)
Jun 17, 2010 9.883 10.08 9.652 9.854 2,212 -0.10(-0.97%)
Jun 16, 2010 9.728 9.951 9.719 9.951 971 +0.10(+0.98%)
Jun 15, 2010 9.854 9.854 9.854 9.854 414 +0.14(+1.49%)
Jun 14, 2010 9.883 9.883 9.633 9.710 852 -0.17(-1.76%)
Jun 11, 2010 9.623 9.883 9.623 9.883 1,202 -0.08(-0.77%)
Jun 10, 2010 9.488 9.960 9.488 9.960 1,897 +0.19(+1.97%)
Jun 09, 2010 9.372 10.07 9.160 9.768 2,826 +0.06(+0.60%)
Jun 08, 2010 9.642 9.710 9.642 9.710 1,495 -0.03(-0.30%)
Jun 07, 2010 9.739 9.739 9.739 9.739 103 +0.19(+2.02%)
Jun 04, 2010 9.960 10.13 9.546 9.546 19,847 -0.10(-1.00%)
Jun 03, 2010 9.642 9.642 9.642 9.642 103 -0.33(-3.29%)
Jun 02, 2010 9.854 10.49 9.854 9.970 8,685 +0.09(+0.88%)
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.