Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Sutro Biopharma Inc (NQ: STRO )

3.890 +0.070 (+1.83%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 12, 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 (%)
Feb 29, 2024 5.200 5.210 4.840 4.910 391,543 -0.18(-3.54%)
Feb 28, 2024 5.260 5.483 5.020 5.090 543,616 -0.17(-3.23%)
Feb 27, 2024 4.740 5.300 4.740 5.260 1,567,933 +0.46(+9.47%)
Feb 26, 2024 4.550 4.839 4.515 4.805 780,350 +0.29(+6.31%)
Feb 23, 2024 4.490 4.570 4.450 4.520 279,620 +0.02(+0.44%)
Feb 22, 2024 4.610 4.730 4.470 4.500 344,412 -0.14(-3.02%)
Feb 21, 2024 4.750 4.810 4.579 4.640 402,570 -0.07(-1.49%)
Feb 20, 2024 4.370 4.790 4.320 4.710 759,413 +0.38(+8.78%)
Feb 16, 2024 4.470 4.570 4.250 4.330 685,316 -0.16(-3.56%)
Feb 15, 2024 4.460 4.905 4.450 4.490 1,363,568 +0.07(+1.58%)
Feb 14, 2024 4.650 4.650 4.370 4.420 596,234 -0.11(-2.43%)
Feb 13, 2024 4.650 4.725 4.460 4.530 511,116 -0.35(-7.17%)
Feb 12, 2024 4.690 4.950 4.690 4.880 709,241 +0.19(+4.05%)
Feb 09, 2024 4.780 4.890 4.610 4.690 551,510 -0.08(-1.68%)
Feb 08, 2024 4.700 4.945 4.700 4.770 543,416 +0.07(+1.49%)
Feb 07, 2024 4.860 4.860 4.560 4.700 610,082 -0.11(-2.29%)
Feb 06, 2024 4.550 4.810 4.410 4.810 565,135 +0.33(+7.37%)
Feb 05, 2024 4.450 4.660 4.340 4.480 516,484 -0.04(-0.88%)
Feb 02, 2024 4.300 4.729 4.250 4.520 1,401,720 +0.12(+2.73%)
Feb 01, 2024 4.380 4.500 4.170 4.400 491,716 +0.06(+1.38%)
Jan 31, 2024 4.710 4.750 4.260 4.340 1,207,242 -0.37(-7.86%)
Jan 30, 2024 4.930 4.940 4.620 4.710 499,703 -0.28(-5.61%)
Jan 29, 2024 4.680 5.000 4.570 4.990 692,200 +0.29(+6.17%)
Jan 26, 2024 4.590 4.715 4.540 4.700 635,970 +0.15(+3.30%)
Jan 25, 2024 4.700 4.725 4.520 4.550 555,342 -0.04(-0.87%)
Jan 24, 2024 4.810 4.900 4.580 4.590 528,237 -0.22(-4.57%)
Jan 23, 2024 4.490 4.935 4.490 4.810 1,228,822 +0.35(+7.85%)
Jan 22, 2024 4.050 4.460 4.050 4.460 601,023 +0.40(+9.85%)
Jan 19, 2024 4.140 4.140 3.860 4.060 448,789 -0.05(-1.22%)
Jan 18, 2024 4.230 4.230 3.915 4.110 493,892 +0.00(+0.00%)
Jan 17, 2024 3.790 4.120 3.690 4.110 419,303 +0.24(+6.20%)
Jan 16, 2024 4.100 4.110 3.790 3.870 591,205 -0.13(-3.25%)
Jan 12, 2024 4.380 4.490 3.990 4.000 813,492 -0.31(-7.19%)
Jan 11, 2024 4.200 4.380 4.100 4.310 1,145,193 +0.20(+4.87%)
Jan 10, 2024 4.030 4.170 3.870 4.110 843,560 +0.08(+1.99%)
Jan 09, 2024 3.470 4.050 3.380 4.030 2,025,620 +0.53(+15.14%)
Jan 08, 2024 3.510 3.650 3.310 3.500 1,933,803 +0.01(+0.29%)
Jan 05, 2024 4.250 4.250 3.435 3.490 2,011,907 -0.95(-21.40%)
Jan 04, 2024 4.460 4.680 4.390 4.440 467,842 +0.00(+0.00%)
Jan 03, 2024 4.510 4.620 4.355 4.440 862,807 -0.13(-2.84%)
Jan 02, 2024 4.250 4.655 4.181 4.570 1,351,712 +0.28(+6.53%)
Dec 29, 2023 4.350 4.460 4.175 4.290 583,172 -0.07(-1.61%)
Dec 28, 2023 4.520 4.660 4.340 4.360 456,502 -0.18(-3.96%)
Dec 27, 2023 4.210 4.600 4.210 4.540 1,079,908 +0.33(+7.84%)
Dec 26, 2023 4.250 4.460 4.170 4.210 1,227,264 +0.02(+0.48%)
Dec 22, 2023 4.240 4.470 4.165 4.190 1,184,861 +0.01(+0.24%)
Dec 21, 2023 3.950 4.335 3.950 4.180 958,788 +0.32(+8.29%)
Dec 20, 2023 3.930 4.065 3.780 3.860 759,929 -0.10(-2.65%)
Dec 19, 2023 3.850 4.120 3.830 3.965 429,028 +0.11(+2.99%)
Dec 18, 2023 3.960 3.960 3.740 3.850 733,003 -0.13(-3.27%)
Dec 15, 2023 3.850 4.040 3.660 3.980 1,530,362 +0.18(+4.74%)
Dec 14, 2023 4.020 4.190 3.720 3.800 839,064 -0.13(-3.31%)
Dec 13, 2023 3.530 3.940 3.510 3.930 459,950 +0.37(+10.39%)
Dec 12, 2023 3.610 3.670 3.305 3.560 457,246 -0.04(-1.11%)
Dec 11, 2023 3.580 3.695 3.435 3.600 860,552 +0.03(+0.84%)
Dec 08, 2023 3.370 3.665 3.330 3.570 734,499 +0.16(+4.69%)
Dec 07, 2023 3.170 3.465 3.060 3.410 851,178 +0.24(+7.57%)
Dec 06, 2023 2.900 3.180 2.800 3.170 565,200 +0.33(+11.62%)
Dec 05, 2023 2.850 2.880 2.800 2.840 467,241 -0.03(-1.05%)
Dec 04, 2023 2.710 2.880 2.690 2.870 569,604 +0.12(+4.36%)
Dec 01, 2023 2.600 2.770 2.480 2.750 1,046,971 +0.14(+5.36%)
Nov 30, 2023 2.760 2.970 2.580 2.610 2,533,268 +0.30(+12.99%)
Nov 29, 2023 2.300 2.425 2.270 2.310 587,793 +0.03(+1.32%)
Nov 28, 2023 2.420 2.450 2.250 2.280 1,172,447 +0.00(+0.00%)
Nov 27, 2023 2.460 2.505 2.130 2.280 1,070,507 -0.18(-7.32%)
Nov 24, 2023 2.550 2.665 2.440 2.460 754,602 -0.09(-3.53%)
Nov 22, 2023 2.780 2.840 2.530 2.550 994,371 -0.14(-5.20%)
Nov 21, 2023 2.710 2.935 2.654 2.690 858,380 -0.08(-2.89%)
Nov 20, 2023 2.710 2.820 2.660 2.770 889,618 +0.08(+2.97%)
Nov 17, 2023 2.430 2.770 2.360 2.690 3,445,666 +0.34(+14.47%)
Nov 16, 2023 2.440 2.440 2.280 2.350 993,482 -0.11(-4.47%)
Nov 15, 2023 2.340 2.565 2.340 2.460 1,311,898 +0.09(+3.80%)
Nov 14, 2023 2.060 2.540 2.060 2.370 1,368,481 +0.30(+14.49%)
Nov 13, 2023 2.080 2.180 2.005 2.070 957,327 -0.01(-0.48%)
Nov 10, 2023 2.230 2.260 2.030 2.080 1,029,169 -0.17(-7.56%)
Nov 09, 2023 2.530 2.530 2.245 2.250 580,202 -0.18(-7.41%)
Nov 08, 2023 2.700 2.710 2.410 2.430 378,366 -0.19(-7.25%)
Nov 07, 2023 2.720 2.740 2.570 2.620 308,698 -0.06(-2.24%)
Nov 06, 2023 2.830 2.880 2.670 2.680 195,318 -0.17(-5.96%)
Nov 03, 2023 2.780 2.890 2.710 2.850 696,027 +0.16(+5.95%)
Nov 02, 2023 2.590 2.690 2.560 2.690 265,837 +0.11(+4.26%)
Nov 01, 2023 2.760 2.810 2.565 2.580 405,561 -0.17(-6.18%)
Oct 31, 2023 2.640 2.810 2.520 2.750 505,197 +0.17(+6.59%)
Oct 30, 2023 2.650 2.655 2.465 2.580 397,353 +0.02(+0.78%)
Oct 27, 2023 2.740 2.740 2.540 2.560 366,123 -0.16(-5.88%)
Oct 26, 2023 2.750 2.780 2.580 2.720 993,289 -0.10(-3.55%)
Oct 25, 2023 2.800 2.840 2.655 2.820 775,332 +0.04(+1.44%)
Oct 24, 2023 3.050 3.115 2.690 2.780 1,493,538 -0.17(-5.76%)
Oct 23, 2023 3.190 3.265 2.925 2.950 317,699 -0.24(-7.52%)
Oct 20, 2023 3.300 3.335 3.180 3.190 323,152 -0.10(-3.04%)
Oct 19, 2023 3.510 3.510 3.270 3.290 224,819 -0.23(-6.53%)
Oct 18, 2023 3.630 3.640 3.500 3.520 206,451 -0.12(-3.30%)
Oct 17, 2023 3.680 3.770 3.500 3.640 416,237 -0.07(-1.89%)
Oct 16, 2023 4.000 3.978 3.710 3.710 254,691 -0.23(-5.84%)
Oct 13, 2023 3.960 4.005 3.790 3.940 186,951 -0.04(-1.01%)
Oct 12, 2023 3.870 3.990 3.765 3.980 725,566 +0.10(+2.45%)
Oct 11, 2023 4.070 4.120 3.860 3.885 295,661 -0.10(-2.39%)
Oct 10, 2023 3.840 4.050 3.750 3.980 559,628 +0.15(+3.92%)
Oct 09, 2023 3.590 3.880 3.560 3.830 4,430,260 +0.14(+3.79%)
Oct 06, 2023 3.620 3.911 3.500 3.690 619,350 +0.31(+9.17%)
Oct 05, 2023 3.210 3.400 3.110 3.380 295,249 +0.22(+6.96%)
Oct 04, 2023 3.060 3.215 3.030 3.160 288,961 +0.10(+3.27%)
Oct 03, 2023 3.440 3.520 3.030 3.060 537,504 -0.44(-12.57%)
Oct 02, 2023 3.490 3.600 3.380 3.500 498,175 +0.03(+0.86%)
Sep 29, 2023 3.580 3.600 3.420 3.470 453,855 -0.10(-2.80%)
Sep 28, 2023 3.420 3.590 3.280 3.570 335,611 +0.21(+6.25%)
Sep 27, 2023 3.320 3.420 3.245 3.360 257,866 +0.07(+2.13%)
Sep 26, 2023 3.280 3.440 3.275 3.290 245,176 -0.04(-1.20%)
Sep 25, 2023 3.290 3.360 3.310 3.330 223,170 +0.03(+0.91%)
Sep 22, 2023 3.390 3.395 3.240 3.300 297,247 -0.08(-2.37%)
Sep 21, 2023 3.510 3.510 3.360 3.380 260,311 -0.17(-4.79%)
Sep 20, 2023 3.730 3.730 3.450 3.550 334,732 -0.19(-5.08%)
Sep 19, 2023 3.730 3.825 3.650 3.740 271,611 -0.03(-0.80%)
Sep 18, 2023 3.910 3.920 3.670 3.770 375,103 -0.14(-3.58%)
Sep 15, 2023 4.240 4.240 3.840 3.910 641,434 -0.31(-7.35%)
Sep 14, 2023 4.590 4.660 4.170 4.220 286,470 -0.42(-9.05%)
Sep 13, 2023 4.550 4.660 4.490 4.640 367,624 +0.10(+2.20%)
Sep 12, 2023 4.550 4.740 4.450 4.540 277,842 -0.06(-1.30%)
Sep 11, 2023 4.500 4.650 4.425 4.600 273,113 +0.08(+1.77%)
Sep 08, 2023 4.490 4.575 4.450 4.520 354,676 -0.02(-0.44%)
Sep 07, 2023 4.450 4.590 4.320 4.540 234,822 +0.02(+0.44%)
Sep 06, 2023 4.400 4.530 4.185 4.520 698,086 +0.12(+2.73%)
Sep 05, 2023 4.480 4.550 4.270 4.400 458,785 -0.10(-2.22%)
Sep 01, 2023 4.770 4.840 4.370 4.500 419,933 -0.25(-5.26%)
Aug 31, 2023 4.850 4.960 4.650 4.750 533,734 -0.10(-2.06%)
Aug 30, 2023 4.780 4.870 4.680 4.850 324,444 +0.07(+1.46%)
Aug 29, 2023 4.720 4.810 4.630 4.780 274,550 +0.04(+0.84%)
Aug 28, 2023 4.610 4.760 4.390 4.740 326,732 +0.14(+3.04%)
Aug 25, 2023 4.590 4.719 4.480 4.600 242,059 +0.00(+0.00%)
Aug 24, 2023 4.570 4.690 4.490 4.600 211,631 -0.01(-0.22%)
Aug 23, 2023 4.630 4.740 4.250 4.610 246,274 -0.01(-0.22%)
Aug 22, 2023 4.650 4.670 4.520 4.620 242,338 -0.01(-0.22%)
Aug 21, 2023 4.470 4.690 4.360 4.630 258,350 +0.16(+3.58%)
Aug 18, 2023 4.160 4.480 4.115 4.470 217,301 +0.26(+6.18%)
Aug 17, 2023 4.020 4.220 3.990 4.210 226,911 +0.20(+4.99%)
Aug 16, 2023 4.260 4.423 3.994 4.010 281,299 -0.26(-6.09%)
Aug 15, 2023 4.290 4.334 4.130 4.270 506,381 -0.02(-0.47%)
Aug 14, 2023 4.210 4.290 4.090 4.290 245,831 +0.03(+0.70%)
Aug 11, 2023 4.220 4.300 4.060 4.260 228,307 -0.08(-1.84%)
Aug 10, 2023 4.240 4.360 4.200 4.340 178,243 +0.12(+2.84%)
Aug 09, 2023 4.120 4.240 4.080 4.220 171,466 +0.10(+2.43%)
Aug 08, 2023 4.110 4.210 4.095 4.120 140,096 -0.03(-0.72%)
Aug 07, 2023 4.390 4.390 4.100 4.150 232,317 -0.25(-5.68%)
Aug 04, 2023 4.370 4.470 4.300 4.400 157,880 +0.06(+1.38%)
Aug 03, 2023 4.260 4.375 4.230 4.340 158,987 +0.05(+1.17%)
Aug 02, 2023 4.460 4.470 4.190 4.290 260,559 -0.16(-3.60%)
Aug 01, 2023 4.570 4.570 4.430 4.450 250,782 -0.02(-0.45%)
Jul 31, 2023 4.550 4.565 4.420 4.470 148,700 -0.01(-0.22%)
Jul 28, 2023 4.570 4.630 4.440 4.480 137,382 -0.04(-0.88%)
Jul 27, 2023 4.480 4.580 4.360 4.520 383,682 +0.11(+2.49%)
Jul 26, 2023 4.440 4.570 4.305 4.410 346,666 +0.02(+0.46%)
Jul 25, 2023 4.440 4.540 4.380 4.390 377,582 -0.06(-1.35%)
Jul 24, 2023 4.780 4.805 4.420 4.450 388,386 -0.32(-6.71%)
Jul 21, 2023 4.840 4.890 4.720 4.770 229,942 -0.04(-0.83%)
Jul 20, 2023 4.870 4.930 4.800 4.810 289,020 -0.09(-1.84%)
Jul 19, 2023 4.780 4.970 4.780 4.900 316,858 +0.07(+1.45%)
Jul 18, 2023 4.850 5.010 4.805 4.830 350,701 -0.03(-0.62%)
Jul 17, 2023 4.770 5.125 4.770 4.860 274,327 +0.13(+2.75%)
Jul 14, 2023 4.740 4.850 4.650 4.730 202,180 -0.06(-1.25%)
Jul 13, 2023 4.720 4.790 4.620 4.790 295,366 +0.09(+1.91%)
Jul 12, 2023 4.790 4.820 4.520 4.700 209,918 -0.01(-0.21%)
Jul 11, 2023 4.680 4.760 4.630 4.710 239,989 -0.04(-0.84%)
Jul 10, 2023 4.610 4.760 4.600 4.750 235,215 +0.09(+1.93%)
Jul 07, 2023 4.630 4.700 4.590 4.660 210,110 +0.02(+0.43%)
Jul 06, 2023 4.720 4.720 4.590 4.640 279,595 -0.13(-2.73%)
Jul 05, 2023 4.700 4.845 4.670 4.770 232,403 +0.09(+1.92%)
Jul 03, 2023 4.640 4.710 4.590 4.680 170,246 +0.03(+0.65%)
Jun 30, 2023 4.680 4.790 4.540 4.650 350,544 +0.00(+0.00%)
Jun 29, 2023 4.950 4.991 4.610 4.650 459,868 -0.33(-6.72%)
Jun 28, 2023 5.080 5.080 4.940 4.985 303,594 -0.10(-2.06%)
Jun 27, 2023 5.260 5.260 4.930 5.090 582,868 -0.16(-3.05%)
Jun 26, 2023 5.160 5.430 5.110 5.250 1,010,075 +0.14(+2.74%)
Jun 23, 2023 5.190 5.230 4.970 5.110 1,125,221 -0.12(-2.29%)
Jun 22, 2023 5.450 5.450 5.170 5.230 442,133 -0.16(-2.97%)
Jun 21, 2023 5.240 5.460 5.180 5.390 328,440 +0.14(+2.67%)
Jun 20, 2023 5.110 5.290 4.900 5.250 643,254 +0.15(+2.94%)
Jun 16, 2023 5.480 5.500 4.960 5.100 5,306,901 -0.31(-5.73%)
Jun 15, 2023 5.290 5.515 5.230 5.410 496,448 -0.08(-1.46%)
May 08, 2023 5.470 5.610 5.420 5.490 392,172 +0.01(+0.18%)
May 05, 2023 5.290 5.510 4.890 5.480 444,944 +0.18(+3.40%)
May 04, 2023 5.120 5.500 5.030 5.300 515,163 +0.18(+3.52%)
May 03, 2023 4.750 5.750 4.750 5.120 2,153,319 +0.52(+11.30%)
May 02, 2023 4.560 4.750 4.550 4.600 508,143 +0.02(+0.44%)
May 01, 2023 4.540 4.710 4.260 4.580 315,685 +0.32(+7.51%)
Apr 28, 2023 4.320 4.370 4.090 4.260 494,329 -0.09(-2.07%)
Apr 27, 2023 4.410 4.560 4.320 4.350 305,250 -0.07(-1.58%)
Apr 26, 2023 4.580 4.640 4.390 4.420 215,901 -0.20(-4.33%)
Apr 25, 2023 4.600 4.670 4.565 4.620 271,438 +0.02(+0.43%)
Apr 24, 2023 4.710 4.800 4.545 4.600 221,066 -0.15(-3.16%)
Apr 21, 2023 4.730 4.840 4.710 4.750 255,391 -0.03(-0.52%)
Apr 20, 2023 4.770 4.925 4.740 4.775 452,935 -0.07(-1.55%)
Apr 19, 2023 4.460 4.915 4.460 4.850 354,931 +0.34(+7.54%)
Apr 18, 2023 4.690 4.710 4.455 4.510 295,033 -0.17(-3.63%)
Apr 17, 2023 4.430 4.790 4.380 4.680 424,998 +0.28(+6.36%)
Apr 14, 2023 4.610 4.620 4.310 4.400 357,919 -0.20(-4.35%)
Apr 13, 2023 4.260 4.650 4.220 4.600 480,820 +0.35(+8.24%)
Apr 12, 2023 4.400 4.425 4.225 4.250 424,637 -0.14(-3.19%)
Apr 11, 2023 4.290 4.636 4.280 4.390 371,004 +0.07(+1.62%)
Apr 10, 2023 4.550 4.550 4.270 4.320 317,095 -0.27(-5.88%)
Apr 06, 2023 4.330 4.670 4.135 4.590 357,068 +0.26(+6.00%)
Apr 05, 2023 4.300 4.370 4.181 4.330 519,020 +0.02(+0.46%)
Apr 04, 2023 4.710 4.805 4.245 4.310 822,213 -0.41(-8.69%)
Apr 03, 2023 4.700 5.010 4.630 4.720 523,786 +0.10(+2.16%)
Mar 31, 2023 4.440 4.720 4.370 4.620 754,317 +0.14(+3.12%)
Mar 30, 2023 4.720 4.855 4.410 4.480 369,381 -0.29(-6.08%)
Mar 29, 2023 4.840 5.150 4.610 4.770 361,799 +0.17(+3.70%)
Mar 28, 2023 4.810 4.840 4.520 4.600 320,647 -0.10(-2.13%)
Mar 27, 2023 4.720 4.890 4.640 4.700 341,000 -0.04(-0.84%)
Mar 24, 2023 4.780 4.780 4.510 4.740 393,573 +0.01(+0.21%)
Mar 23, 2023 4.760 4.770 4.620 4.730 415,629 +0.00(+0.00%)
Mar 22, 2023 4.940 4.975 4.670 4.730 515,574 -0.25(-5.02%)
Mar 21, 2023 4.820 5.050 4.640 4.980 513,907 -0.13(-2.54%)
Mar 20, 2023 5.200 5.210 4.970 5.110 595,145 -0.11(-2.11%)
Mar 17, 2023 5.230 5.300 4.982 5.220 2,641,948 -0.02(-0.38%)
Mar 16, 2023 5.340 5.410 5.045 5.240 470,930 -0.16(-2.96%)
Mar 15, 2023 5.390 5.560 5.260 5.400 250,680 -0.11(-2.00%)
Mar 14, 2023 5.490 5.930 5.390 5.510 508,838 +0.08(+1.47%)
Mar 13, 2023 5.130 5.515 5.130 5.430 481,840 +0.30(+5.85%)
Mar 10, 2023 5.250 5.250 5.010 5.130 796,075 -0.13(-2.47%)
Mar 09, 2023 5.410 5.505 5.240 5.260 562,166 -0.16(-2.95%)
Mar 08, 2023 5.590 5.610 5.290 5.420 320,584 -0.19(-3.39%)
Mar 07, 2023 5.600 5.720 5.360 5.610 277,833 +0.04(+0.72%)
Mar 06, 2023 5.620 5.750 5.320 5.570 749,653 -0.22(-3.80%)
Mar 03, 2023 5.850 5.935 5.650 5.790 189,354 +0.04(+0.70%)
Mar 02, 2023 5.740 5.810 5.660 5.750 240,939 -0.02(-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 DalyCity.com & California Media Partners, LLC. All rights reserved.