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 (%)
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%)
Oct 01, 2002 7.916 7.916 7.916 7.916 414 -0.76(-8.78%)
Sep 30, 2002 8.678 8.678 8.678 8.678 207 +0.24(+2.86%)
Sep 27, 2002 8.437 8.437 8.437 8.437 0 +0.00(+0.00%)
Sep 26, 2002 7.916 8.437 7.916 8.437 3,318 +0.51(+6.38%)
Sep 25, 2002 7.931 7.931 7.931 7.931 103 +0.02(+0.31%)
Sep 24, 2002 7.907 7.955 7.907 7.907 1,555 -0.35(-4.21%)
Sep 23, 2002 8.254 8.254 8.254 8.254 103 -0.14(-1.72%)
Sep 20, 2002 8.398 8.398 8.398 8.398 311 -0.23(-2.68%)
Sep 19, 2002 8.524 8.630 8.524 8.630 518 +0.29(+3.47%)
Sep 18, 2002 8.013 8.341 8.013 8.341 933 -0.13(-1.48%)
Sep 17, 2002 8.120 8.466 8.119 8.466 1,244 -0.02(-0.23%)
Sep 16, 2002 8.008 8.485 8.008 8.485 933 +0.53(+6.67%)
Sep 13, 2002 7.955 7.955 7.955 7.955 0 +0.00(+0.00%)
Sep 12, 2002 7.933 8.051 7.933 7.955 1,659 -0.10(-1.28%)
Sep 11, 2002 8.058 8.058 8.058 8.058 103 -0.09(-1.10%)
Sep 10, 2002 8.678 8.678 8.148 8.148 622 -0.29(-3.43%)
Sep 09, 2002 8.437 8.437 8.437 8.437 0 +0.00(+0.00%)
Sep 06, 2002 8.437 8.440 8.437 8.437 41,484 -0.00(-0.03%)
Sep 05, 2002 8.440 8.440 8.440 8.440 311 +0.24(+2.97%)
Sep 04, 2002 8.392 8.392 8.196 8.196 4,563 -0.19(-2.30%)
Sep 03, 2002 8.389 8.389 8.388 8.389 3,318 +0.05(+0.58%)
Aug 30, 2002 8.196 8.341 8.148 8.341 3,629 -0.32(-3.73%)
Aug 29, 2002 8.664 8.664 8.664 8.664 1,037 +0.00(+0.00%)
Aug 28, 2002 8.244 8.664 8.244 8.664 829 -0.01(-0.17%)
Aug 27, 2002 8.774 8.774 8.678 8.678 2,592 +0.52(+6.38%)
Aug 26, 2002 8.157 8.157 8.157 8.157 0 +0.00(+0.00%)
Aug 23, 2002 8.234 8.234 8.157 8.157 2,281 -0.08(-1.00%)
Aug 22, 2002 8.240 8.240 8.240 8.240 518 -0.01(-0.17%)
Aug 21, 2002 8.254 8.254 8.254 8.254 207 -0.13(-1.61%)
Aug 20, 2002 8.678 8.678 8.389 8.389 3,733 -0.24(-2.79%)
Aug 16, 2002 8.630 8.630 8.630 8.630 103 +0.29(+3.43%)
Aug 15, 2002 8.485 8.485 8.344 8.344 207 -0.04(-0.54%)
Aug 14, 2002 8.225 8.389 8.225 8.389 2,696 +0.14(+1.75%)
Aug 13, 2002 8.355 8.355 8.244 8.244 2,592 -0.11(-1.27%)
Aug 12, 2002 8.389 8.389 8.350 8.350 1,555 +0.10(+1.23%)
Aug 07, 2002 8.258 8.258 8.248 8.248 518 -0.02(-0.30%)
Aug 06, 2002 8.389 8.630 8.273 8.273 8,504 -0.12(-1.38%)
Aug 05, 2002 8.225 8.533 8.225 8.389 3,007 +0.17(+2.11%)
Aug 02, 2002 8.225 8.226 8.215 8.215 4,874 -0.01(-0.14%)
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.