Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stratus Pptys Inc (NQ: STRS )

23.85 +0.78 (+3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.400	6.615	5.303	5.834	7,111	+0.57(+10.81%)
Mar 30, 2009	6.007	6.528	5.265	5.265	5,375	-2.02(-27.68%)
Mar 26, 2009	5.274	7.280	5.274	7.280	6,948	+2.15(+41.92%)
Mar 25, 2009	5.862	6.460	4.898	5.130	23,968	-0.67(-11.48%)
Mar 24, 2009	6.239	6.904	5.795	5.795	6,832	-0.65(-10.03%)
Mar 23, 2009	5.785	6.441	5.766	6.441	43,959	+0.96(+17.61%)
Mar 20, 2009	5.891	5.891	4.869	5.477	19,713	-0.22(-3.89%)
Mar 19, 2009	6.557	6.557	5.699	5.699	4,926	-0.72(-11.26%)
Mar 18, 2009	5.834	6.422	5.361	6.422	4,517	+0.56(+9.54%)
Mar 17, 2009	5.911	5.911	5.544	5.862	7,059	-0.09(-1.46%)
Mar 16, 2009	5.544	5.949	5.544	5.949	2,369	+0.52(+9.59%)
Mar 13, 2009	5.670	5.670	4.840	5.429	1,744	-0.20(-3.60%)
Mar 12, 2009	4.715	5.731	4.474	5.631	6,696	+0.89(+18.70%)
Mar 11, 2009	5.409	5.785	4.734	4.744	4,733	-0.62(-11.51%)
Mar 10, 2009	4.638	6.981	4.358	5.361	19,977	+0.92(+20.61%)
Mar 09, 2009	4.541	4.551	4.445	4.445	6,208	-0.13(-2.74%)
Mar 06, 2009	4.725	5.062	4.541	4.570	11,634	-0.07(-1.46%)
Mar 05, 2009	5.583	5.679	4.638	4.638	4,974	-1.23(-21.02%)
Mar 04, 2009	4.860	5.920	4.667	5.872	7,509	+1.28(+27.94%)
Mar 02, 2009	4.715	5.296	4.590	4.590	14,560	-0.25(-5.18%)
Feb 27, 2009	5.265	5.564	4.831	4.840	8,652	+0.01(+0.20%)
Feb 26, 2009	4.898	4.995	4.831	4.831	9,420	+0.00(+0.00%)
Feb 25, 2009	5.457	5.940	4.831	4.831	6,034	-0.77(-13.77%)
Feb 24, 2009	5.429	5.602	4.754	5.602	14,700	+0.63(+12.60%)
Feb 23, 2009	5.043	5.043	4.975	4.975	10,576	+0.03(+0.58%)
Feb 20, 2009	5.361	5.361	4.946	4.946	13,990	-0.41(-7.73%)
Feb 19, 2009	6.084	6.084	5.361	5.361	9,116	-0.58(-9.74%)
Feb 18, 2009	5.940	5.940	5.940	5.940	1,273	-0.02(-0.32%)
Feb 17, 2009	5.949	6.374	5.949	5.959	4,118	-0.09(-1.44%)
Feb 13, 2009	5.665	6.075	5.621	6.046	12,588	+0.02(+0.32%)
Feb 12, 2009	5.949	6.084	5.930	6.026	48,267	+0.04(+0.64%)
Feb 11, 2009	5.988	5.988	5.988	5.988	1,044	+0.00(+0.00%)
Feb 10, 2009	6.499	6.499	5.988	5.988	19,134	-0.58(-8.81%)
Feb 09, 2009	6.518	7.405	6.518	6.566	1,555	-0.02(-0.29%)
Feb 06, 2009	6.518	6.595	6.470	6.586	3,484	+0.22(+3.48%)
Feb 05, 2009	7.039	7.039	5.891	6.364	27,149	-0.68(-9.71%)
Feb 04, 2009	8.196	8.196	6.894	7.048	77,289	-1.08(-13.29%)
Feb 03, 2009	8.678	8.678	8.061	8.128	4,598	-0.47(-5.49%)
Feb 02, 2009	8.360	9.015	8.360	8.601	8,235	+0.49(+6.06%)
Jan 30, 2009	8.611	8.736	8.099	8.109	3,616	-0.38(-4.43%)
Jan 29, 2009	9.208	9.208	8.312	8.485	3,565	-0.95(-10.11%)
Jan 28, 2009	8.900	9.440	8.051	9.440	14,010	+1.16(+13.97%)
Jan 27, 2009	9.546	9.642	8.244	8.283	51,377	-1.23(-12.97%)
Jan 26, 2009	8.611	9.700	8.611	9.517	3,285	+0.98(+11.53%)
Jan 23, 2009	8.476	8.909	8.447	8.533	7,166	-0.18(-2.10%)
Jan 22, 2009	9.247	10.04	8.456	8.717	2,079	-0.87(-9.05%)
Jan 21, 2009	8.447	9.662	8.447	9.584	5,661	+1.14(+13.47%)
Jan 20, 2009	10.26	10.26	8.437	8.447	8,107	-2.11(-20.00%)
Jan 16, 2009	10.23	10.56	9.758	10.56	8,156	+0.35(+3.40%)
Jan 15, 2009	10.34	10.35	10.14	10.21	6,320	+0.06(+0.57%)
Jan 14, 2009	10.30	10.31	10.15	10.15	6,635	-0.15(-1.50%)
Jan 13, 2009	10.24	10.40	10.15	10.31	5,295	+0.45(+4.60%)
Jan 12, 2009	11.51	11.74	9.739	9.854	3,501	-1.75(-15.05%)
Jan 09, 2009	10.91	11.60	10.30	11.60	7,883	+0.36(+3.17%)
Jan 08, 2009	12.99	12.99	10.71	11.24	8,087	-1.00(-8.19%)
Jan 07, 2009	12.69	12.69	11.90	12.25	6,917	-0.26(-2.08%)
Jan 06, 2009	13.88	13.88	12.21	12.51	9,202	-1.38(-9.93%)
Jan 05, 2009	13.81	13.88	13.41	13.88	4,754	+0.13(+0.91%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Stratus Pptys Inc (NQ: STRS )

Historical Prices