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 UNCHANGED
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 (%)
Sep 30, 2009 7.569 8.051 7.569 7.916 7,870 +0.20(+2.63%)
Sep 29, 2009 7.453 8.292 7.376 7.714 13,894 +0.39(+5.26%)
Sep 28, 2009 7.232 7.398 7.183 7.328 3,672 +0.01(+0.20%)
Sep 25, 2009 6.750 7.314 6.750 7.314 6,706 +0.27(+3.76%)
Sep 24, 2009 7.145 7.251 6.913 7.048 8,232 +0.03(+0.44%)
Sep 23, 2009 7.087 7.376 6.798 7.018 10,396 +0.03(+0.39%)
Sep 22, 2009 7.106 7.106 6.991 6.991 3,320 -0.03(-0.41%)
Sep 21, 2009 7.347 7.521 7.000 7.020 7,790 -0.37(-4.96%)
Sep 18, 2009 7.174 7.446 7.141 7.386 11,826 +0.29(+4.08%)
Sep 17, 2009 7.222 7.222 6.750 7.097 5,333 +0.35(+5.14%)
Sep 16, 2009 6.682 6.885 6.672 6.750 829 +0.22(+3.40%)
Sep 15, 2009 6.605 6.634 6.335 6.528 11,713 +0.09(+1.35%)
Sep 14, 2009 6.210 6.508 6.210 6.441 7,354 +0.23(+3.73%)
Sep 11, 2009 6.258 6.383 6.190 6.210 4,634 +0.07(+1.10%)
Sep 10, 2009 5.920 6.190 5.766 6.142 10,093 +0.07(+1.11%)
Sep 09, 2009 6.142 6.267 6.017 6.075 4,147 -0.04(-0.63%)
Sep 08, 2009 6.200 6.335 5.834 6.113 8,896 +0.15(+2.59%)
Sep 04, 2009 5.872 5.983 5.872 5.959 3,530 -0.07(-1.12%)
Sep 03, 2009 5.853 6.065 5.843 6.026 2,205 +0.08(+1.30%)
Sep 02, 2009 5.911 6.472 5.911 5.949 5,591 -0.06(-0.96%)
Sep 01, 2009 5.824 6.104 5.650 6.007 7,607 -0.11(-1.74%)
Aug 31, 2009 6.248 6.248 5.825 6.113 2,825 +0.16(+2.76%)
Aug 28, 2009 5.940 5.949 5.930 5.949 2,548 -0.07(-1.12%)
Aug 27, 2009 6.123 6.190 6.017 6.017 829 -0.13(-2.04%)
Aug 26, 2009 6.123 6.508 5.930 6.142 27,020 -0.22(-3.48%)
Aug 25, 2009 6.383 6.383 6.036 6.364 6,020 +0.19(+3.12%)
Aug 24, 2009 6.002 6.171 5.930 6.171 2,642 +0.11(+1.75%)
Aug 21, 2009 5.737 6.065 5.708 6.065 5,514 +0.40(+6.97%)
Aug 20, 2009 5.790 6.065 5.621 5.670 14,894 -0.36(-5.92%)
Aug 19, 2009 5.583 6.354 5.506 6.026 41,848 +0.33(+5.75%)
Aug 18, 2009 5.670 5.699 5.496 5.699 5,289 +0.25(+4.60%)
Aug 17, 2009 5.400 5.554 5.400 5.448 5,068 -0.14(-2.59%)
Aug 14, 2009 5.602 5.670 5.544 5.592 10,227 +0.00(+0.00%)
Aug 13, 2009 5.506 5.689 5.506 5.592 11,125 +0.10(+1.75%)
Aug 12, 2009 5.419 5.496 5.419 5.496 1,548 -0.10(-1.72%)
Aug 11, 2009 5.660 5.660 5.380 5.592 3,629 -0.19(-3.33%)
Aug 10, 2009 5.602 5.785 5.467 5.785 4,978 +0.25(+4.53%)
Aug 07, 2009 5.400 5.670 5.400 5.535 6,228 +0.18(+3.42%)
Aug 06, 2009 5.351 5.351 5.139 5.351 2,664 +0.13(+2.59%)
Aug 05, 2009 5.438 5.477 5.216 5.216 7,638 -0.32(-5.75%)
Aug 04, 2009 5.670 5.670 5.525 5.535 2,592 -0.20(-3.53%)
Aug 03, 2009 5.477 5.737 4.985 5.737 14,102 +0.63(+12.26%)
Jul 31, 2009 5.332 5.332 4.802 5.110 10,682 +0.14(+2.91%)
Jul 30, 2009 4.869 4.966 4.860 4.966 5,392 +0.13(+2.59%)
Jul 29, 2009 4.763 4.918 4.763 4.840 5,968 +0.02(+0.40%)
Jul 28, 2009 4.811 4.927 4.773 4.821 14,291 +0.06(+1.21%)
Jul 27, 2009 4.811 4.811 4.638 4.763 9,381 -0.11(-2.18%)
Jul 24, 2009 4.840 4.869 4.725 4.869 17,853 +0.05(+1.00%)
Jul 23, 2009 4.802 4.869 4.734 4.821 32,365 +0.02(+0.40%)
Jul 22, 2009 5.062 5.265 4.686 4.802 76,500 -0.12(-2.35%)
Jul 21, 2009 4.898 5.062 4.898 4.918 1,854 -0.06(-1.16%)
Jul 20, 2009 5.159 5.718 4.975 4.975 73,434 -0.31(-5.84%)
Jul 17, 2009 4.811 5.284 4.339 5.284 20,152 +0.32(+6.41%)
Jul 16, 2009 5.139 5.139 4.898 4.966 18,014 -0.14(-2.83%)
Jul 15, 2009 4.918 5.139 4.744 5.110 6,536 +0.13(+2.51%)
Jul 14, 2009 5.265 5.380 4.879 4.985 11,164 -0.04(-0.77%)
Jul 13, 2009 4.532 5.592 4.469 5.024 31,038 +0.39(+8.32%)
Jul 10, 2009 4.763 4.966 4.638 4.638 2,385 -0.18(-3.80%)
Jul 09, 2009 5.313 5.400 4.725 4.821 47,511 -0.59(-10.87%)
Jul 08, 2009 5.110 5.670 5.110 5.409 13,285 +0.35(+6.86%)
Jul 07, 2009 5.457 5.727 4.975 5.062 34,702 -0.40(-7.24%)
Jul 06, 2009 6.084 6.084 5.457 5.457 5,496 -0.36(-6.14%)
Jul 02, 2009 6.181 6.190 5.814 5.814 1,319 -0.31(-5.04%)
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.