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 (%)
Apr 27, 2012 8.678 8.678 8.678 8.678 1,037 +0.18(+2.16%)
Apr 26, 2012 8.485 8.495 8.485 8.495 609 -0.01(-0.11%)
Apr 25, 2012 8.639 8.639 8.476 8.504 973 +0.07(+0.80%)
Apr 24, 2012 8.437 8.591 8.437 8.437 622 -0.24(-2.78%)
Apr 20, 2012 8.678 8.678 8.678 8.678 2,281 +0.24(+2.86%)
Apr 17, 2012 8.476 8.437 8.437 8.437 8,504 -0.24(-2.78%)
Apr 12, 2012 8.553 8.678 8.678 8.678 12,652 +0.42(+5.14%)
Apr 11, 2012 8.119 8.524 8.119 8.254 2,074 +0.30(+3.76%)
Apr 10, 2012 7.627 8.177 7.627 7.955 8,240 +0.19(+2.48%)
Apr 09, 2012 9.160 9.160 6.894 7.762 7,380 -1.16(-12.97%)
Apr 05, 2012 9.160 9.179 8.919 8.919 3,536 -0.15(-1.70%)
Apr 04, 2012 9.064 9.073 8.678 9.073 4,666 -0.06(-0.63%)
Apr 03, 2012 9.112 9.131 9.112 9.131 1,761 +0.02(+0.21%)
Mar 30, 2012 9.044 9.112 9.112 9.112 1,140 +0.79(+9.50%)
Mar 29, 2012 9.083 9.083 8.321 8.321 423 -0.79(-8.68%)
Mar 28, 2012 9.160 9.160 9.112 9.112 17,215 +0.08(+0.85%)
Mar 27, 2012 9.015 9.035 9.006 9.035 3,202 +0.31(+3.54%)
Mar 26, 2012 8.225 9.102 8.225 8.726 841 -0.36(-3.93%)
Mar 19, 2012 9.160 9.083 9.083 9.083 622 -0.08(-0.84%)
Mar 16, 2012 8.678 9.160 8.582 9.160 7,450 +0.72(+8.57%)
Mar 14, 2012 8.466 8.437 8.437 8.437 933 +0.00(+0.00%)
Mar 13, 2012 8.437 8.437 8.437 8.437 490 -0.30(-3.42%)
Mar 09, 2012 8.736 8.736 8.736 8.736 0 +0.20(+2.37%)
Mar 08, 2012 8.495 8.533 8.495 8.533 803 +0.04(+0.45%)
Mar 05, 2012 8.794 8.495 8.495 8.495 3,526 -0.42(-4.76%)
Mar 02, 2012 8.832 8.919 8.832 8.919 48,743 +0.07(+0.76%)
Mar 01, 2012 8.755 8.852 8.755 8.852 371 +0.37(+4.32%)
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%)
Dec 02, 2011 7.733 7.733 7.723 7.723 518 +0.04(+0.50%)
Nov 30, 2011 7.685 7.685 7.685 7.685 311 +0.55(+7.70%)
Nov 18, 2011 7.135 7.135 7.135 7.135 311 +0.03(+0.41%)
Nov 17, 2011 7.029 7.106 7.029 7.106 334 +0.07(+0.96%)
Nov 16, 2011 7.039 7.039 7.039 7.039 414 -0.20(-2.80%)
Nov 15, 2011 6.846 7.241 6.846 7.241 16,075 +0.24(+3.44%)
Nov 14, 2011 7.232 7.232 7.000 7.000 1,324 +0.06(+0.83%)
Nov 11, 2011 6.875 7.145 6.875 6.942 50,714 +0.10(+1.41%)
Nov 09, 2011 6.846 6.846 6.846 6.846 207 +0.00(+0.00%)
Nov 04, 2011 6.846 6.846 6.846 6.846 0 +0.00(+0.00%)
Nov 01, 2011 6.817 6.846 6.846 6.846 1,451 +0.10(+1.43%)
Oct 31, 2011 6.750 6.750 6.750 6.750 1,970 -0.10(-1.41%)
Oct 28, 2011 6.769 6.846 6.740 6.846 777 +0.09(+1.28%)
Oct 27, 2011 6.856 6.865 6.759 6.759 430 -0.95(-12.37%)
Oct 26, 2011 6.773 7.714 6.711 7.714 1,233 +1.04(+15.61%)
Oct 25, 2011 6.267 6.672 6.267 6.672 1,059 +0.45(+7.29%)
Oct 24, 2011 6.267 6.267 6.171 6.219 2,982 +0.00(+0.00%)
Oct 21, 2011 6.219 6.267 6.190 6.219 3,422 +0.00(+0.00%)
Oct 20, 2011 5.901 6.219 5.689 6.219 14,004 +0.28(+4.71%)
Oct 19, 2011 6.123 6.219 5.940 5.940 71,186 -0.18(-2.99%)
Oct 18, 2011 6.267 6.267 6.123 6.123 3,318 -0.23(-3.66%)
Oct 17, 2011 6.402 6.402 6.354 6.355 1,451 +0.00(+0.02%)
Oct 14, 2011 6.267 6.364 6.267 6.354 9,522 +0.04(+0.61%)
Oct 13, 2011 6.267 6.316 6.123 6.316 6,844 +0.00(+0.00%)
Oct 12, 2011 6.277 6.364 6.267 6.316 16,265 +0.05(+0.77%)
Oct 11, 2011 6.316 6.316 6.267 6.267 1,182 -0.19(-2.99%)
Oct 10, 2011 6.277 6.460 6.200 6.460 78,440 +0.26(+4.20%)
Oct 07, 2011 6.422 6.537 6.200 6.200 4,915 -0.27(-4.17%)
Oct 06, 2011 6.277 6.745 6.277 6.470 5,834 -0.47(-6.81%)
Oct 05, 2011 7.087 7.087 6.942 6.942 2,240 -0.01(-0.14%)
Oct 04, 2011 7.425 7.425 6.788 6.952 12,238 -0.47(-6.36%)
Sep 30, 2011 7.425 7.425 7.425 7.425 0 +0.12(+1.58%)
Sep 29, 2011 7.048 7.309 7.048 7.309 323 -0.21(-2.82%)
Sep 27, 2011 7.482 7.521 7.521 7.521 7,778 -0.14(-1.89%)
Sep 26, 2011 7.666 7.666 7.666 7.666 2,339 +0.01(+0.13%)
Sep 23, 2011 7.569 7.666 7.569 7.656 2,696 +0.00(+0.00%)
Sep 22, 2011 7.752 7.752 7.656 7.656 1,763 -0.32(-3.99%)
Sep 21, 2011 8.225 8.254 7.916 7.974 696 -0.28(-3.39%)
Sep 20, 2011 8.321 8.630 8.234 8.254 3,733 -0.72(-8.06%)
Sep 19, 2011 8.263 8.977 8.263 8.977 613 +0.25(+2.87%)
Sep 16, 2011 8.726 8.726 8.726 8.726 207 -0.01(-0.11%)
Sep 15, 2011 8.736 8.736 8.736 8.736 207 -0.11(-1.20%)
Sep 14, 2011 8.832 9.073 8.745 8.842 1,763 -0.66(-6.90%)
Sep 13, 2011 9.498 9.498 9.498 9.498 414 -0.14(-1.50%)
Sep 12, 2011 9.642 9.642 9.642 9.642 183 +0.29(+3.09%)
Sep 07, 2011 9.334 9.353 9.353 9.353 311 -0.28(-2.90%)
Sep 02, 2011 9.671 9.633 9.633 9.633 1,451 +0.00(+0.00%)
Sep 01, 2011 10.03 10.03 9.604 9.633 466 -0.73(-7.07%)
Aug 31, 2011 9.864 10.37 9.835 10.37 1,279 +0.51(+5.19%)
Aug 30, 2011 9.440 9.854 9.440 9.854 1,017 -0.75(-7.09%)
Aug 29, 2011 10.61 10.61 10.61 10.61 6,222 +0.77(+7.84%)
Aug 25, 2011 9.218 9.835 9.835 9.835 933 +0.19(+2.00%)
Aug 23, 2011 9.671 9.642 9.642 9.642 622 -0.03(-0.30%)
Aug 19, 2011 9.690 9.671 9.671 9.671 207 -0.08(-0.79%)
Aug 16, 2011 8.476 9.748 9.748 9.748 1,763 -0.02(-0.20%)
Aug 15, 2011 10.26 10.26 9.768 9.768 1,171 -0.98(-9.15%)
Aug 12, 2011 10.83 10.83 10.75 10.75 362 -1.25(-10.44%)
Aug 09, 2011 12.00 12.00 12.00 12.00 207 -0.50(-4.01%)
Aug 05, 2011 12.08 12.51 12.51 12.51 518 -0.51(-3.93%)
Aug 04, 2011 13.02 13.02 13.00 13.02 645 +0.00(+0.00%)
Aug 02, 2011 13.02 13.02 13.02 13.02 207 +0.27(+2.12%)
Aug 01, 2011 13.26 13.26 12.75 12.75 3,399 -0.35(-2.65%)
Jul 29, 2011 13.09 13.09 13.09 13.09 201 -0.16(-1.24%)
Jul 28, 2011 12.76 13.26 11.92 13.26 1,348 +0.35(+2.69%)
Jul 27, 2011 12.91 12.91 12.91 12.91 103 -0.11(-0.82%)
Jul 26, 2011 13.13 13.13 13.02 13.02 1,140 +0.01(+0.07%)
Jul 25, 2011 12.36 13.47 12.34 13.01 725 -0.02(-0.15%)
Jul 22, 2011 12.86 13.03 12.84 13.03 414 -0.47(-3.50%)
Jul 21, 2011 13.53 13.55 13.03 13.50 1,563 +0.00(+0.00%)
Jul 20, 2011 13.92 13.92 13.50 13.50 3,629 -0.44(-3.18%)
Jul 19, 2011 13.94 13.94 13.94 13.94 103 +0.15(+1.12%)
Jul 18, 2011 13.69 14.26 13.50 13.79 1,801 -0.19(-1.38%)
Jul 15, 2011 13.79 13.98 13.53 13.98 2,542 +0.27(+1.97%)
Jul 14, 2011 13.16 13.73 13.16 13.71 1,829 +0.12(+0.85%)
Jul 13, 2011 13.36 13.60 13.17 13.60 906 +0.22(+1.66%)
Jul 11, 2011 13.30 13.37 13.37 13.37 933 -0.02(-0.14%)
Jul 08, 2011 13.39 13.39 13.39 13.39 103 -0.06(-0.43%)
Jul 07, 2011 12.54 13.49 12.54 13.45 1,561 +0.66(+5.12%)
Jul 06, 2011 12.80 12.80 12.80 12.80 207 -0.01(-0.08%)
Jul 05, 2011 12.80 12.80 12.80 12.80 150 +0.03(+0.23%)
Jul 01, 2011 12.85 13.25 12.78 12.78 3,007 -0.14(-1.12%)
Jun 30, 2011 12.92 12.92 12.92 12.92 466 +0.36(+2.84%)
Jun 29, 2011 12.94 13.04 12.56 12.56 2,254 -0.60(-4.54%)
Jun 28, 2011 12.85 13.41 12.85 13.16 1,659 -0.10(-0.73%)
Jun 27, 2011 12.78 13.26 12.78 13.26 2,357 +0.40(+3.07%)
Jun 24, 2011 13.11 13.26 12.78 12.86 6,507 -0.40(-2.98%)
Jun 23, 2011 13.19 13.26 12.94 13.26 570 -0.23(-1.68%)
Jun 22, 2011 13.77 13.77 13.48 13.48 3,215 +0.27(+2.01%)
Jun 17, 2011 13.04 13.22 13.22 13.22 518 +0.22(+1.71%)
Jun 16, 2011 12.53 13.00 12.53 13.00 1,213 +0.13(+1.01%)
Jun 15, 2011 13.07 13.07 12.87 12.87 518 -0.18(-1.37%)
Jun 14, 2011 13.11 13.29 12.78 13.05 8,873 -0.36(-2.66%)
Jun 13, 2011 12.84 13.50 12.84 13.40 2,514 -0.10(-0.71%)
Jun 10, 2011 12.63 13.78 12.63 13.50 2,177 +0.01(+0.07%)
Jun 09, 2011 13.55 13.69 13.43 13.49 1,348 -0.01(-0.07%)
Jun 07, 2011 12.67 13.50 13.50 13.50 2,903 +0.10(+0.72%)
Jun 06, 2011 13.61 13.93 13.17 13.40 14,678 -0.19(-1.38%)
Jun 03, 2011 13.73 13.87 13.59 13.59 933 +0.09(+0.68%)
May 24, 2011 13.51 13.57 13.50 13.50 1,659 -0.31(-2.23%)
May 23, 2011 13.81 13.81 13.81 13.81 207 -0.06(-0.42%)
May 20, 2011 13.87 13.98 13.87 13.87 311 -0.35(-2.44%)
May 18, 2011 13.50 14.21 14.21 14.21 3,318 +0.71(+5.29%)
May 17, 2011 13.31 14.02 13.31 13.50 3,053 +0.00(+0.00%)
May 16, 2011 13.79 13.79 13.50 13.50 1,571 +0.01(+0.07%)
May 13, 2011 13.50 13.50 13.49 13.49 2,592 -0.17(-1.27%)
May 12, 2011 13.66 13.66 13.66 13.66 153 +0.16(+1.21%)
May 11, 2011 13.50 13.53 13.02 13.50 5,807 +0.42(+3.25%)
May 10, 2011 13.43 13.43 13.06 13.07 414 -0.25(-1.88%)
May 09, 2011 13.04 13.33 13.04 13.33 266 +0.29(+2.22%)
May 06, 2011 13.04 13.04 13.04 13.04 311 +0.43(+3.44%)
May 05, 2011 13.02 13.02 12.60 12.60 414 -0.51(-3.90%)
May 04, 2011 14.40 14.40 13.11 13.11 1,194 -0.39(-2.86%)
May 03, 2011 13.33 14.29 13.07 13.50 1,196 +0.28(+2.12%)
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.