Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sutro Biopharma Inc (NQ: STRO )

4.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2019 10.65 10.72 10.30 10.58 7,796 -0.10(-0.94%)
Jan 30, 2019 10.44 10.69 10.17 10.68 5,311 +0.23(+2.20%)
Jan 29, 2019 10.19 10.45 10.07 10.45 5,136 +0.08(+0.77%)
Jan 28, 2019 10.45 10.75 10.02 10.37 7,628 -0.18(-1.71%)
Jan 25, 2019 10.17 10.55 9.820 10.55 5,200 +0.38(+3.74%)
Jan 24, 2019 10.67 10.67 9.740 10.17 3,738 -0.33(-3.14%)
Jan 23, 2019 9.800 10.63 9.780 10.50 13,685 +0.74(+7.58%)
Jan 22, 2019 9.800 10.15 9.730 9.760 6,705 -0.24(-2.40%)
Jan 18, 2019 9.820 10.80 9.820 10.00 13,800 +0.23(+2.35%)
Jan 17, 2019 10.36 11.11 9.600 9.770 17,105 -0.75(-7.13%)
Jan 16, 2019 10.76 10.90 10.09 10.52 41,859 -0.16(-1.50%)
Jan 15, 2019 9.790 10.69 9.750 10.68 19,100 +1.07(+11.13%)
Jan 14, 2019 10.83 10.83 9.500 9.610 57,042 -1.21(-11.18%)
Jan 11, 2019 11.52 11.52 10.60 10.82 11,900 -0.77(-6.64%)
Jan 10, 2019 11.87 12.05 11.43 11.59 9,425 -0.28(-2.36%)
Jan 09, 2019 11.85 12.00 11.38 11.87 46,628 +0.16(+1.37%)
Jan 08, 2019 11.63 11.84 11.35 11.71 24,430 +0.17(+1.47%)
Jan 07, 2019 11.21 11.90 10.06 11.54 63,722 +0.33(+2.94%)
Jan 04, 2019 9.800 11.46 9.470 11.21 85,400 +2.01(+21.85%)
Jan 03, 2019 10.00 10.37 9.130 9.200 57,398 -0.89(-8.82%)
Jan 02, 2019 8.860 10.50 8.860 10.09 36,000 +1.07(+11.86%)
Dec 31, 2018 8.580 9.470 8.580 9.020 32,500 +0.33(+3.80%)
Dec 28, 2018 9.160 9.160 8.590 8.690 19,500 -0.50(-5.44%)
Dec 27, 2018 9.470 9.470 8.550 9.190 62,671 -0.33(-3.47%)
Dec 26, 2018 9.120 9.885 8.620 9.520 25,510 +0.52(+5.78%)
Dec 24, 2018 8.940 9.220 8.500 9.000 32,800 +0.01(+0.11%)
Dec 21, 2018 9.210 9.500 8.640 8.990 607,300 -0.12(-1.32%)
Dec 20, 2018 9.840 9.880 8.900 9.110 61,604 -0.64(-6.56%)
Dec 19, 2018 9.780 10.00 9.420 9.750 42,363 +0.00(+0.00%)
Dec 18, 2018 9.900 10.38 8.880 9.750 63,172 -0.35(-3.47%)
Dec 17, 2018 10.33 10.52 9.530 10.10 66,371 -0.12(-1.17%)
Dec 14, 2018 10.57 10.66 9.650 10.22 75,500 +0.02(+0.20%)
Dec 13, 2018 10.19 11.74 9.500 10.20 57,219 +0.10(+0.99%)
Dec 12, 2018 10.32 10.44 9.990 10.10 50,894 -0.03(-0.30%)
Dec 11, 2018 12.05 12.05 9.750 10.13 56,025 -1.83(-15.30%)
Dec 10, 2018 10.44 12.05 10.00 11.96 32,467 +1.69(+16.46%)
Dec 07, 2018 9.950 10.64 9.750 10.27 34,300 +0.23(+2.29%)
Dec 06, 2018 9.790 10.96 9.770 10.04 26,311 -0.18(-1.76%)
Dec 04, 2018 11.10 11.33 9.860 10.22 34,600 -0.88(-7.93%)
Dec 03, 2018 10.69 11.75 9.800 11.10 128,970 +0.61(+5.82%)
Nov 30, 2018 10.48 11.35 10.14 10.49 160,100 -0.09(-0.85%)
Nov 29, 2018 10.29 10.85 10.01 10.58 28,658 +0.29(+2.82%)
Nov 28, 2018 10.02 10.73 9.840 10.29 21,244 +0.21(+2.08%)
Nov 27, 2018 10.79 11.04 9.740 10.08 32,505 -0.77(-7.10%)
Nov 26, 2018 10.81 11.86 10.65 10.85 63,847 +0.04(+0.37%)
Nov 23, 2018 9.740 11.01 9.650 10.81 28,000 +0.89(+8.97%)
Nov 21, 2018 9.920 9.920 9.920 0 -0.01(-0.10%)
Nov 20, 2018 11.46 11.79 9.500 9.930 104,293 -1.63(-14.10%)
Nov 19, 2018 12.58 12.58 11.09 11.56 112,074 -0.93(-7.45%)
Nov 16, 2018 12.65 13.30 12.15 12.49 42,100 -0.14(-1.11%)
Nov 15, 2018 11.55 12.87 11.55 12.63 33,294 +1.01(+8.69%)
Nov 14, 2018 13.23 13.96 11.58 11.62 74,300 -1.68(-12.63%)
Nov 13, 2018 13.62 14.10 13.28 13.30 24,025 -0.27(-1.99%)
Nov 12, 2018 13.36 14.41 12.69 13.57 11,848 +0.16(+1.19%)
Nov 09, 2018 14.13 14.33 13.22 13.41 48,700 -0.82(-5.76%)
Nov 08, 2018 13.04 14.75 12.58 14.23 32,432 +1.23(+9.46%)
Nov 07, 2018 12.06 13.60 12.06 13.00 23,012 +0.89(+7.35%)
Nov 06, 2018 11.95 12.95 10.82 12.11 80,181 +0.36(+3.06%)
Nov 05, 2018 12.00 12.48 11.75 11.75 24,333 -0.35(-2.89%)
Nov 02, 2018 12.03 12.18 11.42 12.10 36,700 +0.11(+0.92%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.