Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

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
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 (%)
May 30, 2003 8.003 8.004 8.003 8.004 518 +0.00(+0.01%)
May 29, 2003 8.003 8.003 8.003 8.003 103 +0.19(+2.47%)
May 28, 2003 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
May 27, 2003 7.849 7.849 7.810 7.810 518 -0.42(-5.05%)
May 23, 2003 8.226 8.226 8.226 8.226 0 +0.00(+0.00%)
May 22, 2003 7.810 8.496 7.810 8.226 10,785 +0.35(+4.42%)
May 21, 2003 8.090 8.090 7.878 7.878 207 -0.40(-4.89%)
May 20, 2003 8.283 8.283 8.283 8.283 103 -0.30(-3.48%)
May 19, 2003 8.582 8.582 8.582 8.582 4,252 +0.00(+0.00%)
May 16, 2003 8.582 8.582 8.582 8.582 829 -0.07(-0.78%)
May 15, 2003 7.868 8.678 7.868 8.649 2,177 +0.70(+8.85%)
May 14, 2003 7.945 8.051 7.945 7.946 10,474 +0.01(+0.13%)
May 13, 2003 7.907 7.936 7.829 7.936 1,451 -0.06(-0.72%)
May 12, 2003 7.993 7.993 7.993 7.993 0 +0.00(+0.00%)
May 09, 2003 7.993 7.993 7.993 7.993 103 +0.08(+0.97%)
May 08, 2003 7.936 7.936 7.916 7.916 311 +0.05(+0.61%)
May 07, 2003 7.907 7.907 7.868 7.868 2,177 +0.01(+0.12%)
May 06, 2003 7.839 7.926 7.839 7.858 7,363 -0.14(-1.81%)
May 05, 2003 7.714 8.003 7.714 8.003 9,852 +0.11(+1.34%)
May 02, 2003 7.955 7.955 7.897 7.897 207 +0.11(+1.36%)
May 01, 2003 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Apr 30, 2003 8.003 8.003 7.791 7.791 1,140 -0.17(-2.18%)
Apr 29, 2003 7.733 7.964 7.733 7.964 518 +0.23(+2.99%)
Apr 28, 2003 7.733 7.733 7.733 7.733 103 -0.37(-4.52%)
Apr 25, 2003 7.964 8.157 7.964 8.099 1,659 +0.15(+1.94%)
Apr 24, 2003 7.936 7.955 7.810 7.945 5,704 +0.21(+2.74%)
Apr 23, 2003 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Apr 22, 2003 7.733 7.733 7.733 7.733 207 -0.13(-1.60%)
Apr 21, 2003 7.858 7.858 7.858 7.858 6,222 +0.14(+1.88%)
Apr 17, 2003 7.714 7.714 7.714 7.714 0 +0.00(+0.00%)
Apr 16, 2003 7.714 7.714 7.714 7.714 0 +0.00(+0.00%)
Apr 15, 2003 7.743 7.743 7.714 7.714 12,963 -0.19(-2.44%)
Apr 14, 2003 7.907 7.907 7.907 7.907 207 +0.00(+0.00%)
Apr 11, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 10, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 09, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 08, 2003 7.887 7.907 7.887 7.907 1,348 +0.14(+1.86%)
Apr 07, 2003 7.762 7.762 7.762 7.762 0 +0.00(+0.00%)
Apr 04, 2003 7.723 7.810 7.723 7.762 1,763 +0.02(+0.25%)
Apr 03, 2003 7.743 7.743 7.743 7.743 0 +0.00(+0.00%)
Apr 02, 2003 7.743 7.743 7.743 7.743 311 +0.00(+0.00%)
Apr 01, 2003 7.762 7.762 7.743 7.743 1,244 +0.02(+0.25%)
Mar 31, 2003 7.723 7.723 7.723 7.723 207 +0.00(+0.00%)
Mar 28, 2003 7.723 7.723 7.723 7.723 0 +0.00(+0.00%)
Mar 27, 2003 7.723 7.723 7.723 7.723 103 +0.00(+0.00%)
Mar 26, 2003 7.810 7.810 7.723 7.723 1,362 +0.01(+0.13%)
Mar 25, 2003 7.714 7.714 7.714 7.714 103 -0.01(-0.12%)
Mar 24, 2003 7.723 7.723 7.723 7.723 138 -0.09(-1.17%)
Mar 21, 2003 7.815 7.815 7.815 7.815 311 +0.00(+0.06%)
Mar 20, 2003 7.772 7.810 7.772 7.810 622 -0.05(-0.61%)
Mar 19, 2003 7.849 7.858 7.849 7.858 207 -0.01(-0.12%)
Mar 18, 2003 7.810 7.984 7.762 7.868 1,348 -0.03(-0.37%)
Mar 17, 2003 7.868 8.022 7.868 7.897 1,348 +0.12(+1.49%)
Mar 14, 2003 7.743 7.781 7.743 7.781 207 +0.00(+0.00%)
Mar 13, 2003 7.849 8.032 7.752 7.781 4,563 +0.07(+0.88%)
Mar 12, 2003 7.858 7.858 7.531 7.714 674 -0.37(-4.53%)
Mar 11, 2003 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Mar 10, 2003 8.466 8.466 8.042 8.080 1,037 -0.36(-4.23%)
Mar 07, 2003 8.562 8.591 8.350 8.437 1,866 -0.14(-1.69%)
Mar 06, 2003 8.688 8.688 8.543 8.582 1,763 -0.14(-1.65%)
Mar 05, 2003 8.350 9.237 8.350 8.725 933 +0.64(+7.97%)
Mar 04, 2003 8.485 8.485 7.993 8.081 2,281 -0.46(-5.41%)
Mar 03, 2003 8.543 8.543 8.543 8.543 103 -0.11(-1.23%)
Feb 28, 2003 8.649 8.649 8.649 8.649 103 +0.02(+0.21%)
Feb 27, 2003 8.678 8.678 8.631 8.631 1,244 -0.05(-0.54%)
Feb 26, 2003 8.678 8.678 8.678 8.678 1,763 +0.19(+2.27%)
Feb 25, 2003 8.485 8.485 8.485 8.485 103 +0.00(+0.00%)
Feb 24, 2003 8.447 8.485 8.447 8.485 622 -0.06(-0.68%)
Feb 21, 2003 8.533 8.582 8.533 8.543 1,763 +0.07(+0.80%)
Feb 20, 2003 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Feb 19, 2003 8.447 8.485 8.447 8.476 2,177 +0.01(+0.11%)
Feb 18, 2003 8.485 8.485 8.466 8.466 1,037 -0.03(-0.34%)
Feb 14, 2003 8.543 8.543 8.485 8.495 1,140 -0.18(-2.11%)
Feb 13, 2003 8.591 8.774 8.591 8.678 1,140 +0.10(+1.12%)
Feb 12, 2003 8.389 8.582 8.389 8.582 311 -0.14(-1.66%)
Feb 11, 2003 8.678 8.755 8.389 8.726 6,741 -0.11(-1.20%)
Feb 10, 2003 9.295 9.401 8.832 8.832 1,866 -0.58(-6.15%)
Feb 07, 2003 9.411 9.411 9.411 9.411 0 +0.00(+0.00%)
Feb 06, 2003 9.353 9.623 9.353 9.411 725 -0.14(-1.51%)
Feb 05, 2003 9.739 9.739 9.507 9.555 518 -0.21(-2.17%)
Feb 04, 2003 9.758 10.12 9.739 9.768 3,837 -0.12(-1.18%)
Feb 03, 2003 10.49 10.51 9.884 9.884 19,912 -0.54(-5.17%)
Jan 31, 2003 10.12 10.43 9.951 10.42 8,400 +0.54(+5.46%)
Jan 30, 2003 8.909 10.07 8.871 9.883 5,807 +1.02(+11.53%)
Jan 29, 2003 8.504 8.909 8.504 8.861 3,526 +0.47(+5.63%)
Jan 28, 2003 7.733 8.668 7.733 8.389 14,104 +0.49(+6.23%)
Jan 27, 2003 8.369 8.369 7.829 7.897 2,489 +0.08(+0.99%)
Jan 24, 2003 7.781 7.820 7.781 7.820 622 -0.13(-1.58%)
Jan 23, 2003 7.945 7.945 7.945 7.945 207 -0.14(-1.79%)
Jan 22, 2003 8.080 8.090 7.964 8.090 829 -0.28(-3.34%)
Jan 21, 2003 8.466 8.466 8.369 8.369 1,037 -0.22(-2.53%)
Jan 17, 2003 8.611 8.611 8.586 8.586 2,074 -0.12(-1.36%)
Jan 16, 2003 8.705 8.705 8.705 8.705 103 -0.18(-1.99%)
Jan 15, 2003 8.533 8.881 8.437 8.881 1,555 +0.11(+1.22%)
Jan 14, 2003 8.774 8.774 8.774 8.774 207 -0.14(-1.61%)
Jan 13, 2003 8.918 8.918 8.918 8.918 103 -0.00(-0.01%)
Jan 10, 2003 8.832 8.929 8.823 8.919 2,696 +0.23(+2.66%)
Jan 09, 2003 8.668 8.774 8.630 8.688 2,074 +0.00(+0.00%)
Jan 08, 2003 8.688 8.688 8.688 8.688 1,451 +0.25(+2.97%)
Jan 07, 2003 8.736 8.736 8.437 8.437 1,970 -0.48(-5.41%)
Jan 02, 2003 8.726 8.919 8.726 8.919 1,244 +0.05(+0.54%)
Dec 31, 2002 8.263 8.871 8.263 8.871 3,007 +0.72(+8.88%)
Dec 30, 2002 8.148 8.148 8.148 8.148 725 -0.05(-0.59%)
Dec 27, 2002 8.196 8.196 8.186 8.196 2,696 -0.06(-0.70%)
Dec 26, 2002 7.907 8.254 7.762 8.254 3,526 +0.51(+6.60%)
Dec 24, 2002 7.743 7.743 7.743 7.743 622 -0.05(-0.63%)
Dec 23, 2002 7.792 8.196 7.792 7.792 2,074 -0.45(-5.49%)
Dec 20, 2002 8.533 8.533 7.897 8.244 23,646 -0.37(-4.27%)
Dec 19, 2002 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Dec 18, 2002 8.755 8.755 8.611 8.611 414 -0.31(-3.45%)
Dec 17, 2002 8.919 8.919 8.919 8.919 103 +0.94(+11.85%)
Dec 16, 2002 7.964 8.919 7.964 7.974 3,318 -0.09(-1.08%)
Dec 13, 2002 8.061 8.061 8.061 8.061 103 +0.11(+1.33%)
Dec 12, 2002 8.148 8.148 7.810 7.955 7,259 -0.36(-4.29%)
Dec 11, 2002 8.312 8.312 8.128 8.312 7,882 +0.06(+0.70%)
Dec 10, 2002 8.254 8.254 8.254 8.254 3,007 -0.04(-0.47%)
Dec 09, 2002 8.003 8.350 8.003 8.292 6,326 +0.29(+3.61%)
Dec 06, 2002 7.714 8.003 7.714 8.003 3,629 +0.25(+3.23%)
Dec 05, 2002 7.752 7.752 7.752 7.752 1,244 -0.06(-0.74%)
Dec 04, 2002 7.791 7.810 7.791 7.810 207 -0.13(-1.70%)
Dec 03, 2002 7.945 7.945 7.945 7.945 5,081 -0.01(-0.18%)
Dec 02, 2002 7.960 7.960 7.960 7.960 0 +0.00(+0.00%)
Nov 27, 2002 8.871 8.871 7.960 7.960 518 -1.13(-12.46%)
Nov 26, 2002 7.791 9.093 7.733 9.093 1,866 +1.21(+15.28%)
Nov 25, 2002 7.858 7.887 7.839 7.887 1,866 -0.03(-0.37%)
Nov 22, 2002 7.887 7.926 7.887 7.916 3,111 -0.06(-0.79%)
Nov 21, 2002 7.998 8.099 7.887 7.979 10,267 +0.00(+0.06%)
Nov 20, 2002 7.791 8.071 7.791 7.974 1,659 +0.21(+2.73%)
Nov 19, 2002 7.762 7.762 7.762 7.762 518 -0.04(-0.49%)
Nov 18, 2002 7.907 7.907 7.743 7.801 2,800 -0.08(-0.98%)
Nov 15, 2002 7.839 7.878 7.829 7.878 1,348 +0.05(+0.62%)
Nov 14, 2002 7.829 7.916 7.829 7.829 2,385 +0.07(+0.87%)
Nov 13, 2002 7.714 7.781 7.714 7.762 3,215 -0.08(-0.96%)
Nov 12, 2002 7.762 7.847 7.762 7.837 11,408 +0.11(+1.47%)
Nov 11, 2002 7.723 7.723 7.723 7.723 0 +0.00(+0.00%)
Nov 08, 2002 7.723 7.733 7.723 7.723 1,140 +0.01(+0.13%)
Nov 07, 2002 7.714 7.714 7.714 7.714 0 +0.00(+0.00%)
Nov 06, 2002 7.637 7.733 7.627 7.714 4,666 -0.02(-0.25%)
Nov 05, 2002 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Nov 04, 2002 7.733 7.733 7.733 7.733 103 +0.16(+2.17%)
Nov 01, 2002 7.666 7.666 7.569 7.569 829 -0.11(-1.44%)
Oct 31, 2002 7.858 7.858 7.680 7.680 207 -0.04(-0.56%)
Oct 30, 2002 7.723 7.723 7.723 7.723 0 +0.00(+0.00%)
Oct 29, 2002 7.733 7.733 7.723 7.723 933 +0.01(+0.13%)
Oct 28, 2002 7.675 7.868 7.675 7.714 1,037 +0.01(+0.13%)
Oct 25, 2002 7.704 7.704 7.704 7.704 829 +0.03(+0.38%)
Oct 24, 2002 7.617 7.675 7.617 7.675 933 +0.00(+0.00%)
Oct 23, 2002 7.675 7.675 7.675 7.675 0 +0.00(+0.00%)
Oct 22, 2002 7.733 7.733 7.617 7.675 5,289 +0.00(+0.00%)
Oct 21, 2002 7.627 7.627 7.627 7.675 622 +0.05(+0.63%)
Oct 18, 2002 7.617 7.680 7.617 7.627 2,281 -0.01(-0.13%)
Oct 17, 2002 7.637 7.637 7.637 7.637 0 +0.00(+0.00%)
Oct 16, 2002 7.637 7.637 7.637 7.637 103 +0.02(+0.25%)
Oct 15, 2002 7.709 7.714 7.617 7.617 4,874 -0.10(-1.25%)
Oct 14, 2002 7.714 7.714 7.714 7.714 4,148 +0.00(+0.00%)
Oct 11, 2002 7.723 7.897 7.714 7.714 16,178 -0.02(-0.25%)
Oct 10, 2002 7.733 7.733 7.733 7.733 103 +0.02(+0.25%)
Oct 09, 2002 7.858 8.003 7.714 7.714 2,696 -0.20(-2.56%)
Oct 08, 2002 7.926 8.196 7.916 7.916 12,445 -0.76(-8.78%)
Oct 07, 2002 8.051 8.678 8.051 8.678 14,000 +0.00(+0.00%)
Oct 04, 2002 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
Oct 03, 2002 7.923 8.678 7.923 8.678 933 +0.72(+9.09%)
Oct 02, 2002 7.955 7.955 7.955 7.955 311 +0.04(+0.49%)
Oct 01, 2002 7.916 7.916 7.916 7.916 414 -0.76(-8.78%)
Sep 30, 2002 8.678 8.678 8.678 8.678 207 +0.24(+2.86%)
Sep 27, 2002 8.437 8.437 8.437 8.437 0 +0.00(+0.00%)
Sep 26, 2002 7.916 8.437 7.916 8.437 3,318 +0.51(+6.38%)
Sep 25, 2002 7.931 7.931 7.931 7.931 103 +0.02(+0.31%)
Sep 24, 2002 7.907 7.955 7.907 7.907 1,555 -0.35(-4.21%)
Sep 23, 2002 8.254 8.254 8.254 8.254 103 -0.14(-1.72%)
Sep 20, 2002 8.398 8.398 8.398 8.398 311 -0.23(-2.68%)
Sep 19, 2002 8.524 8.630 8.524 8.630 518 +0.29(+3.47%)
Sep 18, 2002 8.013 8.341 8.013 8.341 933 -0.13(-1.48%)
Sep 17, 2002 8.120 8.466 8.119 8.466 1,244 -0.02(-0.23%)
Sep 16, 2002 8.008 8.485 8.008 8.485 933 +0.53(+6.67%)
Sep 13, 2002 7.955 7.955 7.955 7.955 0 +0.00(+0.00%)
Sep 12, 2002 7.933 8.051 7.933 7.955 1,659 -0.10(-1.28%)
Sep 11, 2002 8.058 8.058 8.058 8.058 103 -0.09(-1.10%)
Sep 10, 2002 8.678 8.678 8.148 8.148 622 -0.29(-3.43%)
Sep 09, 2002 8.437 8.437 8.437 8.437 0 +0.00(+0.00%)
Sep 06, 2002 8.437 8.440 8.437 8.437 41,484 -0.00(-0.03%)
Sep 05, 2002 8.440 8.440 8.440 8.440 311 +0.24(+2.97%)
Sep 04, 2002 8.392 8.392 8.196 8.196 4,563 -0.19(-2.30%)
Sep 03, 2002 8.389 8.389 8.388 8.389 3,318 +0.05(+0.58%)
Aug 30, 2002 8.196 8.341 8.148 8.341 3,629 -0.32(-3.73%)
Aug 29, 2002 8.664 8.664 8.664 8.664 1,037 +0.00(+0.00%)
Aug 28, 2002 8.244 8.664 8.244 8.664 829 -0.01(-0.17%)
Aug 27, 2002 8.774 8.774 8.678 8.678 2,592 +0.52(+6.38%)
Aug 26, 2002 8.157 8.157 8.157 8.157 0 +0.00(+0.00%)
Aug 23, 2002 8.234 8.234 8.157 8.157 2,281 -0.08(-1.00%)
Aug 22, 2002 8.240 8.240 8.240 8.240 518 -0.01(-0.17%)
Aug 21, 2002 8.254 8.254 8.254 8.254 207 -0.13(-1.61%)
Aug 20, 2002 8.678 8.678 8.389 8.389 3,733 -0.24(-2.79%)
Aug 16, 2002 8.630 8.630 8.630 8.630 103 +0.29(+3.43%)
Aug 15, 2002 8.485 8.485 8.344 8.344 207 -0.04(-0.54%)
Aug 14, 2002 8.225 8.389 8.225 8.389 2,696 +0.14(+1.75%)
Aug 13, 2002 8.355 8.355 8.244 8.244 2,592 -0.11(-1.27%)
Aug 12, 2002 8.389 8.389 8.350 8.350 1,555 +0.10(+1.23%)
Aug 07, 2002 8.258 8.258 8.248 8.248 518 -0.02(-0.30%)
Aug 06, 2002 8.389 8.630 8.273 8.273 8,504 -0.12(-1.38%)
Aug 05, 2002 8.225 8.533 8.225 8.389 3,007 +0.17(+2.11%)
Aug 02, 2002 8.225 8.226 8.215 8.215 4,874 -0.01(-0.14%)
Aug 01, 2002 8.237 8.237 8.225 8.226 3,111 -0.21(-2.50%)
Jul 31, 2002 8.437 8.437 8.437 8.437 0 +0.00(+0.00%)
Jul 30, 2002 8.437 8.437 8.437 8.437 518 -0.09(-1.01%)
Jul 29, 2002 8.523 8.523 8.523 8.523 311 +0.32(+3.87%)
Jul 26, 2002 8.197 8.206 8.197 8.206 2,074 -0.02(-0.23%)
Jul 25, 2002 8.225 8.225 8.225 8.225 0 +0.00(+0.00%)
Jul 24, 2002 8.415 8.524 8.206 8.225 9,230 -0.26(-3.07%)
Jul 23, 2002 8.485 8.649 8.485 8.485 1,244 -0.30(-3.41%)
Jul 22, 2002 8.784 8.823 8.784 8.784 1,037 -0.09(-0.97%)
Jul 19, 2002 8.784 8.871 8.784 8.871 725 +0.09(+0.98%)
Jul 17, 2002 8.785 8.785 8.785 8.785 414 +0.11(+1.30%)
Jul 12, 2002 8.672 8.672 8.672 8.672 0 +0.00(+0.00%)
Jul 11, 2002 8.674 8.823 8.672 8.672 725 -0.13(-1.49%)
Jul 10, 2002 9.015 9.246 8.803 8.803 933 -0.21(-2.34%)
Jul 09, 2002 8.774 9.015 8.774 9.015 1,037 -0.00(-0.01%)
Jul 08, 2002 8.774 9.015 8.774 9.015 1,659 +0.24(+2.75%)
Jul 05, 2002 8.774 8.774 8.774 8.774 0 +0.00(+0.00%)
Jul 04, 2002 8.785 8.785 8.774 8.774 1,763 +0.00(+0.00%)
Jul 03, 2002 8.785 8.785 8.774 8.774 1,763 -0.01(-0.06%)
Jul 02, 2002 8.780 8.780 8.780 8.780 1,555 -0.29(-3.23%)
Jul 01, 2002 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
Jun 28, 2002 9.179 9.179 8.977 9.073 1,555 -0.29(-3.14%)
Jun 27, 2002 8.803 9.368 8.803 9.368 1,659 +0.63(+7.23%)
Jun 26, 2002 8.726 8.736 8.726 8.736 10,578 +0.04(+0.43%)
Jun 25, 2002 8.582 8.698 8.582 8.698 725 +0.02(+0.23%)
Jun 21, 2002 8.678 8.678 8.678 8.678 622 +0.00(+0.00%)
Jun 20, 2002 8.679 8.794 8.678 8.678 2,177 +0.00(+0.00%)
Jun 19, 2002 8.582 8.679 8.533 8.678 7,156 +0.10(+1.12%)
Jun 18, 2002 8.582 8.582 8.582 8.582 0 +0.00(+0.00%)
Jun 17, 2002 8.582 8.582 8.582 8.582 0 +0.00(+0.00%)
Jun 14, 2002 8.582 8.582 8.582 8.582 103 +0.00(+0.00%)
Jun 12, 2002 8.582 8.582 8.582 8.582 0 +0.00(+0.00%)
Jun 11, 2002 8.582 8.582 8.582 8.582 0 +0.00(+0.00%)
Jun 10, 2002 8.777 8.777 8.582 8.582 1,659 -0.39(-4.30%)
Jun 07, 2002 8.582 8.967 8.582 8.967 3,629 +0.48(+5.68%)
Jun 06, 2002 8.485 8.485 8.485 8.485 1,555 -0.19(-2.22%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.