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 (%)
Dec 31, 2002 8.263 8.871 8.263 8.871 3,007 +0.72(+8.88%)
Dec 30, 2002 8.148 8.148 8.148 8.148 725 -0.05(-0.59%)
Dec 27, 2002 8.196 8.196 8.186 8.196 2,696 -0.06(-0.70%)
Dec 26, 2002 7.907 8.254 7.762 8.254 3,526 +0.51(+6.60%)
Dec 24, 2002 7.743 7.743 7.743 7.743 622 -0.05(-0.63%)
Dec 23, 2002 7.792 8.196 7.792 7.792 2,074 -0.45(-5.49%)
Dec 20, 2002 8.533 8.533 7.897 8.244 23,646 -0.37(-4.27%)
Dec 19, 2002 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Dec 18, 2002 8.755 8.755 8.611 8.611 414 -0.31(-3.45%)
Dec 17, 2002 8.919 8.919 8.919 8.919 103 +0.94(+11.85%)
Dec 16, 2002 7.964 8.919 7.964 7.974 3,318 -0.09(-1.08%)
Dec 13, 2002 8.061 8.061 8.061 8.061 103 +0.11(+1.33%)
Dec 12, 2002 8.148 8.148 7.810 7.955 7,259 -0.36(-4.29%)
Dec 11, 2002 8.312 8.312 8.128 8.312 7,882 +0.06(+0.70%)
Dec 10, 2002 8.254 8.254 8.254 8.254 3,007 -0.04(-0.47%)
Dec 09, 2002 8.003 8.350 8.003 8.292 6,326 +0.29(+3.61%)
Dec 06, 2002 7.714 8.003 7.714 8.003 3,629 +0.25(+3.23%)
Dec 05, 2002 7.752 7.752 7.752 7.752 1,244 -0.06(-0.74%)
Dec 04, 2002 7.791 7.810 7.791 7.810 207 -0.13(-1.70%)
Dec 03, 2002 7.945 7.945 7.945 7.945 5,081 -0.01(-0.18%)
Dec 02, 2002 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
Nov 27, 2002 8.871 8.871 7.960 7.960 518 -1.13(-12.46%)
Nov 26, 2002 7.791 9.093 7.733 9.093 1,866 +1.21(+15.28%)
Nov 25, 2002 7.858 7.887 7.839 7.887 1,866 -0.03(-0.37%)
Nov 22, 2002 7.887 7.926 7.887 7.916 3,111 -0.06(-0.79%)
Nov 21, 2002 7.998 8.099 7.887 7.979 10,267 +0.00(+0.06%)
Nov 20, 2002 7.791 8.071 7.791 7.974 1,659 +0.21(+2.73%)
Nov 19, 2002 7.762 7.762 7.762 7.762 518 -0.04(-0.49%)
Nov 18, 2002 7.907 7.907 7.743 7.801 2,800 -0.08(-0.98%)
Nov 15, 2002 7.839 7.878 7.829 7.878 1,348 +0.05(+0.62%)
Nov 14, 2002 7.829 7.916 7.829 7.829 2,385 +0.07(+0.87%)
Nov 13, 2002 7.714 7.781 7.714 7.762 3,215 -0.08(-0.96%)
Nov 12, 2002 7.762 7.847 7.762 7.837 11,408 +0.11(+1.47%)
Nov 11, 2002 7.723 7.723 7.723 7.723 0 +0.00(+0.00%)
Nov 08, 2002 7.723 7.733 7.723 7.723 1,140 +0.01(+0.13%)
Nov 07, 2002 7.714 7.714 7.714 7.714 0 +0.00(+0.00%)
Nov 06, 2002 7.637 7.733 7.627 7.714 4,666 -0.02(-0.25%)
Nov 05, 2002 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Nov 04, 2002 7.733 7.733 7.733 7.733 103 +0.16(+2.17%)
Nov 01, 2002 7.666 7.666 7.569 7.569 829 -0.11(-1.44%)
Oct 31, 2002 7.858 7.858 7.680 7.680 207 -0.04(-0.56%)
Oct 30, 2002 7.723 7.723 7.723 7.723 0 +0.00(+0.00%)
Oct 29, 2002 7.733 7.733 7.723 7.723 933 +0.01(+0.13%)
Oct 28, 2002 7.675 7.868 7.675 7.714 1,037 +0.01(+0.13%)
Oct 25, 2002 7.704 7.704 7.704 7.704 829 +0.03(+0.38%)
Oct 24, 2002 7.617 7.675 7.617 7.675 933 +0.00(+0.00%)
Oct 23, 2002 7.675 7.675 7.675 7.675 0 +0.00(+0.00%)
Oct 22, 2002 7.733 7.733 7.617 7.675 5,289 +0.00(+0.00%)
Oct 21, 2002 7.627 7.627 7.627 7.675 622 +0.05(+0.63%)
Oct 18, 2002 7.617 7.680 7.617 7.627 2,281 -0.01(-0.13%)
Oct 17, 2002 7.637 7.637 7.637 7.637 0 +0.00(+0.00%)
Oct 16, 2002 7.637 7.637 7.637 7.637 103 +0.02(+0.25%)
Oct 15, 2002 7.709 7.714 7.617 7.617 4,874 -0.10(-1.25%)
Oct 14, 2002 7.714 7.714 7.714 7.714 4,148 +0.00(+0.00%)
Oct 11, 2002 7.723 7.897 7.714 7.714 16,178 -0.02(-0.25%)
Oct 10, 2002 7.733 7.733 7.733 7.733 103 +0.02(+0.25%)
Oct 09, 2002 7.858 8.003 7.714 7.714 2,696 -0.20(-2.56%)
Oct 08, 2002 7.926 8.196 7.916 7.916 12,445 -0.76(-8.78%)
Oct 07, 2002 8.051 8.678 8.051 8.678 14,000 +0.00(+0.00%)
Oct 04, 2002 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
Oct 03, 2002 7.923 8.678 7.923 8.678 933 +0.72(+9.09%)
Oct 02, 2002 7.955 7.955 7.955 7.955 311 +0.04(+0.49%)
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.