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 (%)
Feb 29, 2012 8.553 8.553 8.389 8.485 729 -0.28(-3.19%)
Feb 28, 2012 8.765 8.765 8.765 8.765 103 +0.17(+2.02%)
Feb 27, 2012 8.514 8.591 8.514 8.591 1,074 +0.06(+0.68%)
Feb 24, 2012 8.591 8.591 8.533 8.533 414 -0.32(-3.59%)
Feb 23, 2012 8.774 8.852 8.774 8.852 311 -0.02(-0.22%)
Feb 21, 2012 8.871 8.871 8.871 8.871 0 +0.15(+1.77%)
Feb 17, 2012 8.543 8.717 8.543 8.717 466 +0.31(+3.67%)
Feb 16, 2012 9.430 9.430 8.215 8.408 362 -0.84(-9.07%)
Feb 13, 2012 8.476 9.247 9.247 9.247 311 +0.83(+9.85%)
Feb 10, 2012 8.774 8.774 8.398 8.418 933 -0.39(-4.38%)
Feb 09, 2012 8.543 8.832 7.318 8.803 8,442 +0.31(+3.63%)
Feb 08, 2012 8.977 8.977 8.485 8.495 3,920 -0.05(-0.56%)
Feb 07, 2012 8.196 9.160 8.167 8.543 12,637 -0.34(-3.80%)
Feb 06, 2012 8.823 8.880 8.823 8.880 414 -0.05(-0.54%)
Feb 03, 2012 8.774 8.929 8.774 8.929 311 +0.22(+2.55%)
Feb 02, 2012 8.707 8.707 8.707 8.707 207 +0.02(+0.22%)
Feb 01, 2012 8.717 8.929 8.678 8.688 4,078 -0.09(-0.99%)
Jan 31, 2012 8.611 8.774 8.611 8.774 311 +0.16(+1.90%)
Jan 30, 2012 9.507 9.507 8.495 8.611 8,276 -0.99(-10.34%)
Jan 27, 2012 8.476 9.604 8.427 9.604 1,838 +1.04(+12.16%)
Jan 25, 2012 7.752 8.562 8.562 8.562 1,555 +0.12(+1.37%)
Jan 24, 2012 8.447 8.447 8.447 8.447 1,037 +0.24(+2.94%)
Jan 20, 2012 8.196 8.206 8.206 8.206 2,177 +0.01(+0.12%)
Jan 19, 2012 8.109 8.292 7.704 8.196 3,312 +0.14(+1.80%)
Jan 18, 2012 7.743 8.630 7.743 8.051 881 -0.43(-5.11%)
Jan 17, 2012 8.726 8.726 8.273 8.485 2,213 -0.37(-4.14%)
Jan 12, 2012 8.476 8.852 8.852 8.852 2,074 +0.46(+5.52%)
Jan 11, 2012 8.562 8.562 8.389 8.389 2,310 +0.06(+0.69%)
Jan 10, 2012 8.389 8.543 8.331 8.331 4,666 -0.01(-0.12%)
Jan 09, 2012 8.099 8.341 8.099 8.341 622 +0.27(+3.35%)
Jan 06, 2012 7.588 9.536 7.588 8.071 1,825 +0.45(+5.95%)
Jan 03, 2012 7.309 7.617 7.617 7.617 8,504 +0.09(+1.15%)
Dec 30, 2011 7.878 7.878 7.338 7.531 9,798 -0.43(-5.45%)
Dec 29, 2011 6.778 7.964 6.778 7.964 6,695 +1.04(+15.04%)
Dec 28, 2011 6.923 6.923 6.894 6.923 2,903 -0.13(-1.78%)
Dec 27, 2011 7.126 7.135 7.010 7.048 1,482 -0.33(-4.44%)
Dec 23, 2011 7.328 7.473 7.126 7.376 5,833 +0.47(+6.84%)
Dec 21, 2011 7.135 7.135 6.904 6.904 6,222 -0.04(-0.56%)
Dec 20, 2011 6.971 7.569 6.913 6.942 6,833 -0.04(-0.55%)
Dec 19, 2011 7.463 7.463 6.981 6.981 583 -0.46(-6.22%)
Dec 16, 2011 6.962 7.444 6.962 7.444 1,018 +0.13(+1.85%)
Dec 15, 2011 6.933 7.309 6.913 7.309 1,276 -0.24(-3.19%)
Dec 14, 2011 7.550 7.559 7.550 7.550 725 +0.07(+0.90%)
Dec 13, 2011 6.913 7.482 6.913 7.482 626 +0.39(+5.43%)
Dec 09, 2011 7.097 7.097 7.097 7.097 0 +0.13(+1.94%)
Dec 08, 2011 7.232 7.232 6.962 6.962 2,714 -0.46(-6.23%)
Dec 06, 2011 7.425 7.425 7.425 7.425 311 -0.09(-1.16%)
Dec 05, 2011 7.666 7.666 7.511 7.511 414 -0.21(-2.75%)
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.