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 (%)
Sep 28, 2012 8.967 8.967 8.967 8.967 0 -0.10(-1.06%)
Sep 27, 2012 9.064 9.064 8.967 9.064 1,037 +0.04(+0.43%)
Sep 25, 2012 9.025 9.025 9.025 9.025 103 -0.02(-0.21%)
Sep 21, 2012 8.611 9.044 9.044 9.044 4,252 +0.38(+4.40%)
Sep 19, 2012 8.533 8.664 8.664 8.664 3,733 -0.21(-2.34%)
Sep 18, 2012 9.015 9.015 8.533 8.871 518 -0.14(-1.60%)
Sep 13, 2012 8.967 9.015 9.015 9.015 2,489 +0.11(+1.19%)
Sep 12, 2012 8.871 8.909 8.871 8.909 707 -0.06(-0.65%)
Sep 11, 2012 8.832 8.967 8.832 8.967 622 +0.14(+1.64%)
Sep 10, 2012 8.823 9.237 8.794 8.823 6,118 -0.51(-5.48%)
Sep 05, 2012 9.131 9.334 9.334 9.334 1,037 +0.02(+0.21%)
Sep 04, 2012 9.160 9.353 8.774 9.314 933 +0.56(+6.39%)
Aug 31, 2012 9.343 9.343 8.755 8.755 1,215 +0.02(+0.22%)
Aug 30, 2012 8.736 8.736 8.736 8.736 311 +0.06(+0.67%)
Aug 28, 2012 9.064 8.678 8.678 8.678 1,451 -0.45(-4.96%)
Aug 27, 2012 8.659 9.262 8.659 9.131 2,198 +0.74(+8.85%)
Aug 24, 2012 8.128 8.389 8.119 8.389 2,136 +0.27(+3.33%)
Aug 22, 2012 8.119 8.119 8.119 8.119 207 -0.21(-2.55%)
Aug 21, 2012 8.331 8.331 8.331 8.331 311 -0.20(-2.38%)
Aug 20, 2012 8.042 8.534 7.993 8.534 1,140 +0.51(+6.38%)
Aug 16, 2012 8.013 8.022 8.022 8.022 933 -0.27(-3.26%)
Aug 13, 2012 8.292 8.292 8.292 8.292 103 +0.00(+0.00%)
Aug 10, 2012 8.823 8.823 8.292 8.292 3,227 -0.78(-8.61%)
Aug 09, 2012 8.331 9.093 8.331 9.073 1,885 +0.71(+8.46%)
Aug 08, 2012 8.366 8.366 8.366 8.366 155 -0.02(-0.27%)
Aug 07, 2012 8.042 8.389 8.042 8.389 1,140 +0.10(+1.16%)
Aug 03, 2012 8.447 8.292 8.292 8.292 311 +0.09(+1.06%)
Aug 02, 2012 8.196 8.206 8.196 8.206 311 +0.21(+2.65%)
Aug 01, 2012 8.196 8.312 7.993 7.993 746 -0.06(-0.72%)
Jul 31, 2012 8.312 8.533 8.051 8.051 4,202 -0.09(-1.07%)
Jul 30, 2012 8.427 8.842 8.138 8.138 1,659 -0.20(-2.43%)
Jul 27, 2012 8.389 8.389 8.244 8.341 1,244 -0.92(-9.90%)
Jul 26, 2012 8.765 9.257 8.152 9.257 563 +0.67(+7.87%)
Jul 25, 2012 8.919 8.919 8.582 8.582 518 +0.00(+0.00%)
Jul 24, 2012 8.553 9.054 8.553 8.582 725 +0.06(+0.68%)
Jul 23, 2012 8.524 8.524 8.524 8.524 104 +0.24(+2.91%)
Jul 20, 2012 8.003 8.283 8.003 8.283 207 +0.24(+3.00%)
Jul 19, 2012 8.842 8.890 8.042 8.042 4,303 -0.65(-7.44%)
Jul 18, 2012 8.181 9.478 8.181 8.688 2,162 +0.58(+7.11%)
Jul 16, 2012 8.099 8.111 8.111 8.111 414 -0.47(-5.49%)
Jul 13, 2012 8.292 8.967 8.196 8.582 622 +0.10(+1.14%)
Jul 11, 2012 9.498 8.485 8.485 8.485 2,177 +0.01(+0.11%)
Jul 10, 2012 8.533 8.678 8.476 8.476 622 -0.52(-5.79%)
Jul 09, 2012 8.466 9.353 8.051 8.996 7,586 +0.67(+8.11%)
Jul 06, 2012 8.196 8.553 8.196 8.321 1,245 +0.01(+0.12%)
Jul 05, 2012 8.504 8.591 8.128 8.312 3,273 -0.03(-0.35%)
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.