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 )

24.75 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Jul 01, 2009 6.258 6.402 5.776 6.123 5,532 +0.00(+0.00%)
Jun 30, 2009 5.583 6.123 5.336 6.123 25,089 +0.40(+6.90%)
Jun 29, 2009 5.718 5.882 5.506 5.727 67,287 +0.14(+2.59%)
Jun 26, 2009 6.557 6.633 5.486 5.583 1,010,936 -1.06(-15.97%)
Jun 25, 2009 6.634 6.981 6.460 6.643 21,209 +0.04(+0.58%)
Jun 24, 2009 6.701 6.750 6.605 6.605 17,008 +0.01(+0.15%)
Jun 23, 2009 6.682 6.750 6.586 6.595 6,711 -0.01(-0.15%)
Jun 22, 2009 6.595 6.750 6.566 6.605 24,722 -0.08(-1.15%)
Jun 19, 2009 6.788 6.788 6.568 6.682 19,477 +0.11(+1.61%)
Jun 18, 2009 6.846 6.913 6.566 6.576 28,324 -0.27(-3.94%)
Jun 17, 2009 6.663 7.126 6.663 6.846 9,141 +0.19(+2.90%)
Jun 16, 2009 6.962 7.058 6.653 6.653 5,730 -0.05(-0.72%)
Jun 15, 2009 6.740 7.135 6.576 6.701 8,763 -0.21(-3.07%)
Jun 12, 2009 6.615 6.913 6.566 6.913 14,165 +0.29(+4.37%)
Jun 11, 2009 6.663 7.232 6.566 6.624 31,620 +0.02(+0.29%)
Jun 10, 2009 7.077 7.482 6.460 6.605 26,957 -0.34(-4.86%)
Jun 09, 2009 7.135 7.203 6.653 6.942 6,973 -0.10(-1.37%)
Jun 08, 2009 7.878 7.878 6.971 7.039 11,285 -0.68(-8.86%)
Jun 05, 2009 7.617 8.051 6.933 7.723 35,732 +0.26(+3.49%)
Jun 04, 2009 7.058 7.685 6.913 7.463 7,641 +0.50(+7.20%)
Jun 03, 2009 7.135 7.858 6.798 6.962 10,888 -0.28(-3.86%)
Jun 02, 2009 6.856 7.579 6.856 7.241 9,058 +0.34(+4.89%)
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.