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 (%)
Mar 29, 2002 8.630 8.630 7.666 7.839 15,971 +0.00(+0.00%)
Mar 28, 2002 8.630 8.630 7.666 7.839 15,971 -0.66(-7.74%)
Mar 27, 2002 8.497 8.497 8.497 8.497 311 +0.00(+0.01%)
Mar 26, 2002 8.533 8.533 8.496 8.496 1,451 -0.00(-0.01%)
Mar 25, 2002 8.177 8.496 8.177 8.496 207 -0.23(-2.63%)
Mar 22, 2002 8.726 8.726 8.726 8.726 3,318 +0.27(+3.19%)
Mar 21, 2002 8.456 8.456 8.456 8.456 0 +0.00(+0.00%)
Mar 20, 2002 8.717 8.726 8.456 8.456 1,037 -0.00(-0.03%)
Mar 19, 2002 8.459 8.459 8.459 8.459 103 -0.10(-1.12%)
Mar 18, 2002 8.523 8.715 8.523 8.554 11,719 +0.03(+0.36%)
Mar 15, 2002 8.485 8.524 8.485 8.524 3,733 +0.04(+0.45%)
Mar 14, 2002 8.437 8.485 8.437 8.485 1,348 +0.04(+0.46%)
Mar 13, 2002 8.447 8.447 8.447 8.447 622 +0.00(+0.00%)
Mar 12, 2002 8.447 8.447 8.447 8.447 1,140 -0.04(-0.45%)
Mar 11, 2002 8.437 8.485 8.437 8.485 725 -0.03(-0.34%)
Mar 08, 2002 8.451 8.514 8.451 8.514 8,400 +0.08(+0.91%)
Mar 07, 2002 8.437 8.438 8.051 8.437 13,793 +0.00(+0.00%)
Mar 06, 2002 8.437 8.485 8.437 8.437 5,081 +0.14(+1.74%)
Mar 05, 2002 8.295 8.295 8.292 8.292 1,763 -0.19(-2.27%)
Mar 04, 2002 8.292 8.582 8.292 8.485 1,659 +0.19(+2.33%)
Mar 01, 2002 8.292 8.292 8.292 8.292 829 +0.00(+0.00%)
Feb 28, 2002 8.292 8.292 8.292 8.292 207 -0.14(-1.71%)
Feb 27, 2002 8.427 8.437 8.427 8.437 7,052 -0.05(-0.58%)
Feb 26, 2002 8.486 8.486 8.486 8.486 103 +0.05(+0.57%)
Feb 25, 2002 8.439 8.439 8.439 8.439 103 +0.05(+0.60%)
Feb 22, 2002 8.408 8.408 8.389 8.389 518 -0.24(-2.79%)
Feb 21, 2002 8.626 8.630 8.626 8.630 4,148 +0.34(+4.07%)
Feb 20, 2002 8.292 8.292 8.292 8.292 103 +0.08(+0.94%)
Feb 19, 2002 8.215 8.215 8.215 8.215 725 +0.02(+0.24%)
Feb 18, 2002 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Feb 15, 2002 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Feb 14, 2002 8.196 8.196 8.196 8.196 0 +0.00(+0.00%)
Feb 13, 2002 8.437 8.437 8.196 8.196 933 -0.48(-5.56%)
Feb 12, 2002 8.463 8.688 8.463 8.678 19,186 +0.43(+5.26%)
Feb 11, 2002 8.244 8.244 8.244 8.244 0 +0.00(+0.00%)
Feb 08, 2002 8.244 8.582 8.244 8.244 4,459 -0.02(-0.23%)
Feb 07, 2002 8.294 8.294 8.263 8.263 311 -0.32(-3.71%)
Feb 06, 2002 8.435 8.678 8.435 8.582 7,985 +0.38(+4.69%)
Feb 05, 2002 8.197 8.197 8.197 8.197 0 +0.00(+0.00%)
Feb 04, 2002 8.202 8.202 8.197 8.197 829 -0.48(-5.54%)
Feb 01, 2002 8.099 8.678 8.099 8.678 7,882 +0.76(+9.60%)
Jan 31, 2002 7.918 7.918 7.918 7.918 0 +0.00(+0.00%)
Jan 30, 2002 7.918 7.918 7.918 7.918 0 +0.00(+0.00%)
Jan 29, 2002 7.955 7.955 7.916 7.918 518 +0.09(+1.10%)
Jan 28, 2002 7.832 7.832 7.832 7.832 0 +0.00(+0.00%)
Jan 25, 2002 7.832 7.832 7.832 7.832 311 +0.05(+0.64%)
Jan 24, 2002 8.003 8.003 7.782 7.782 311 -0.45(-5.49%)
Jan 23, 2002 8.234 8.234 8.234 8.234 103 -0.01(-0.12%)
Jan 22, 2002 7.959 8.244 7.959 8.244 1,659 +0.29(+3.64%)
Jan 21, 2002 7.955 7.955 7.955 7.955 103 +0.00(+0.00%)
Jan 18, 2002 7.955 7.955 7.955 7.955 103 +0.00(+0.00%)
Jan 17, 2002 8.341 8.341 7.955 7.955 414 -0.14(-1.79%)
Jan 16, 2002 8.128 8.186 8.099 8.099 6,222 -0.03(-0.39%)
Jan 15, 2002 8.131 8.131 8.131 8.131 103 -0.55(-6.30%)
Jan 14, 2002 7.820 8.678 7.820 8.678 6,844 +0.53(+6.50%)
Jan 11, 2002 8.148 8.153 8.148 8.149 6,430 -0.43(-5.04%)
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.