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 )

24.12 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 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%)
May 02, 2011 13.22 13.33 13.08 13.22 601 -0.04(-0.29%)
Apr 29, 2011 12.73 13.37 11.74 13.26 1,988 +0.53(+4.17%)
Apr 28, 2011 12.60 12.73 12.59 12.73 9,411 +0.00(+0.00%)
Apr 27, 2011 12.61 12.73 12.53 12.73 1,381 +0.13(+0.99%)
Apr 25, 2011 12.60 12.60 12.60 12.60 0 -0.05(-0.38%)
Apr 21, 2011 12.66 12.66 12.26 12.65 2,628 +0.12(+0.92%)
Apr 20, 2011 11.61 12.53 11.33 12.53 3,474 +0.00(+0.00%)
Apr 19, 2011 12.30 12.53 12.30 12.53 1,166 +0.32(+2.60%)
Apr 18, 2011 11.83 12.25 11.83 12.22 972 +0.13(+1.12%)
Apr 15, 2011 11.87 12.08 11.87 12.08 3,668 -0.02(-0.16%)
Apr 14, 2011 11.40 12.10 11.36 12.10 2,983 +0.05(+0.40%)
Apr 13, 2011 12.05 12.29 11.56 12.05 4,563 +0.01(+0.08%)
Apr 12, 2011 11.58 12.15 11.57 12.04 2,276 -0.11(-0.87%)
Apr 11, 2011 12.34 12.34 11.75 12.15 4,417 -0.14(-1.18%)
Apr 08, 2011 12.84 12.84 11.71 12.29 6,993 -0.34(-2.67%)
Apr 07, 2011 12.82 12.82 12.52 12.63 1,037 -0.57(-4.31%)
Apr 06, 2011 13.26 13.26 12.18 13.20 10,267 -0.06(-0.44%)
Apr 05, 2011 12.97 13.35 12.97 13.26 697 -0.03(-0.22%)
Apr 04, 2011 12.14 13.30 11.61 13.29 1,037 +0.18(+1.40%)
Apr 01, 2011 13.41 13.42 13.10 13.10 1,499 +0.42(+3.35%)
Mar 31, 2011 12.39 12.68 12.39 12.68 2,086 +0.52(+4.28%)
Mar 29, 2011 12.16 12.16 12.16 12.16 0 -0.43(-3.45%)
Mar 25, 2011 12.59 12.59 12.59 12.59 0 +0.13(+1.08%)
Mar 24, 2011 12.44 12.66 11.35 12.46 3,669 +0.00(+0.00%)
Mar 23, 2011 12.46 12.46 12.46 12.46 103 -0.22(-1.75%)
Mar 22, 2011 12.68 12.68 12.68 12.68 518 +0.62(+5.13%)
Mar 21, 2011 12.53 12.53 10.91 12.06 3,379 -0.22(-1.82%)
Mar 18, 2011 12.51 12.53 12.28 12.28 414 -0.49(-3.85%)
Mar 17, 2011 12.10 12.78 12.10 12.78 1,877 +0.07(+0.53%)
Mar 15, 2011 12.71 12.71 12.71 12.71 0 -0.02(-0.15%)
Mar 14, 2011 12.00 12.73 11.98 12.73 1,348 +0.05(+0.38%)
Mar 11, 2011 12.43 12.77 12.43 12.68 4,815 +0.13(+1.00%)
Mar 09, 2011 12.55 12.55 12.55 12.55 0 +0.02(+0.15%)
Mar 08, 2011 12.53 12.65 12.53 12.53 5,392 +0.00(+0.00%)
Mar 07, 2011 12.80 12.80 12.20 12.53 7,421 -0.24(-1.89%)
Mar 04, 2011 12.78 12.78 12.78 12.78 103 -0.20(-1.56%)
Mar 03, 2011 12.52 13.02 12.43 12.98 4,459 +1.10(+9.28%)
Mar 02, 2011 11.39 13.20 10.99 11.88 4,238 +0.09(+0.79%)
Mar 01, 2011 12.04 12.04 11.78 11.78 1,348 -0.37(-3.02%)
Feb 28, 2011 13.08 13.08 12.15 12.15 1,480 -1.09(-8.23%)
Feb 25, 2011 10.31 13.60 10.31 13.24 4,787 +2.01(+17.85%)
Feb 24, 2011 10.61 11.39 10.20 11.23 23,249 -0.02(-0.17%)
Feb 23, 2011 11.27 11.27 11.25 11.25 823 +0.09(+0.78%)
Feb 22, 2011 11.78 11.78 11.01 11.17 8,702 -0.62(-5.24%)
Feb 18, 2011 11.81 11.81 11.20 11.78 3,474 +0.26(+2.26%)
Feb 17, 2011 11.48 11.57 10.95 11.52 2,568 +0.42(+3.82%)
Feb 16, 2011 10.63 11.10 10.53 11.10 4,978 -0.07(-0.60%)
Feb 15, 2011 10.77 11.19 10.61 11.17 3,172 -0.31(-2.69%)
Feb 14, 2011 11.32 11.76 11.21 11.47 9,539 +0.87(+8.18%)
Feb 11, 2011 9.623 10.61 9.623 10.61 10,069 +1.21(+12.82%)
Feb 09, 2011 9.401 9.401 9.401 9.401 103 -0.22(-2.30%)
Feb 08, 2011 9.449 9.623 9.449 9.623 680 -0.08(-0.80%)
Feb 07, 2011 9.517 10.04 9.517 9.700 2,808 +0.28(+2.97%)
Feb 04, 2011 9.401 9.420 9.305 9.420 2,074 +0.11(+1.14%)
Feb 03, 2011 9.305 9.314 9.305 9.314 518 -0.11(-1.12%)
Feb 02, 2011 9.420 9.420 9.420 9.420 103 -0.28(-2.89%)
Feb 01, 2011 9.266 10.20 9.266 9.700 1,627 +0.41(+4.47%)
Jan 31, 2011 9.507 9.507 9.276 9.285 374 -0.28(-2.92%)
Jan 28, 2011 9.796 9.796 9.363 9.565 4,064 -0.04(-0.40%)
Jan 27, 2011 9.642 9.642 9.603 9.604 1,348 -0.04(-0.40%)
Jan 26, 2011 9.642 9.642 9.642 9.642 518 +0.05(+0.53%)
Jan 24, 2011 9.469 9.591 9.591 9.591 2,281 +0.31(+3.29%)
Jan 21, 2011 9.208 9.285 9.179 9.285 2,608 +0.13(+1.37%)
Jan 20, 2011 9.112 9.160 9.064 9.160 163,784 +0.10(+1.06%)
Jan 19, 2011 8.919 9.150 8.919 9.064 644,896 +0.02(+0.21%)
Jan 18, 2011 8.958 9.064 8.958 9.044 50,151 -0.02(-0.21%)
Jan 14, 2011 8.803 9.064 8.803 9.064 663 +0.32(+3.64%)
Jan 13, 2011 8.794 8.794 8.745 8.745 473 -0.32(-3.51%)
Jan 12, 2011 8.813 9.064 8.813 9.064 550 +0.11(+1.24%)
Jan 11, 2011 8.871 8.953 8.871 8.953 1,037 -0.01(-0.16%)
Jan 10, 2011 9.150 9.150 8.871 8.967 862 +0.00(+0.00%)
Jan 06, 2011 8.967 8.967 8.967 8.967 108,688 -0.05(-0.53%)
Jan 04, 2011 8.871 9.015 9.015 9.015 10,785 -0.14(-1.58%)
Jan 03, 2011 9.035 9.160 9.035 9.160 967 +0.39(+4.40%)
Dec 31, 2010 9.035 9.035 8.774 8.774 2,074 -0.24(-2.67%)
Dec 29, 2010 8.774 9.015 9.015 9.015 1,348 +0.23(+2.66%)
Dec 28, 2010 8.774 8.782 8.774 8.782 933 +0.01(+0.09%)
Dec 27, 2010 8.774 8.774 8.774 8.774 622 -0.09(-0.98%)
Dec 23, 2010 8.765 8.861 8.745 8.861 311 -0.16(-1.82%)
Dec 22, 2010 8.919 9.025 8.919 9.025 1,140 +0.35(+4.00%)
Dec 21, 2010 8.774 8.774 8.678 8.678 2,444 -0.04(-0.44%)
Dec 20, 2010 8.765 8.774 8.678 8.717 3,111 -0.05(-0.55%)
Dec 17, 2010 8.765 8.765 8.765 8.765 622 +0.09(+1.00%)
Dec 16, 2010 8.765 8.765 8.678 8.678 622 -0.08(-0.94%)
Dec 15, 2010 8.774 8.774 8.745 8.760 2,281 +0.00(+0.06%)
Dec 14, 2010 8.755 8.755 8.755 8.755 103 -0.05(-0.55%)
Dec 13, 2010 8.765 8.803 8.765 8.803 829 +0.05(+0.55%)
Dec 08, 2010 8.803 8.755 8.755 8.755 725 -0.03(-0.33%)
Dec 07, 2010 8.774 8.784 8.688 8.784 12,028 -0.13(-1.41%)
Dec 06, 2010 8.861 8.909 8.668 8.909 2,893 -0.10(-1.07%)
Dec 03, 2010 8.967 9.257 8.852 9.006 20,362 +0.25(+2.86%)
Dec 02, 2010 8.688 8.755 8.639 8.755 2,540 -0.13(-1.52%)
Dec 01, 2010 8.678 8.890 8.630 8.890 4,873 +0.15(+1.76%)
Nov 24, 2010 8.736 8.736 8.736 8.736 0 +0.25(+2.95%)
Nov 23, 2010 8.533 8.533 8.437 8.485 1,064 +0.00(+0.00%)
Nov 22, 2010 8.678 8.678 8.485 8.485 411 -0.15(-1.79%)
Nov 19, 2010 8.485 8.639 8.485 8.639 207 +0.18(+2.08%)
Nov 18, 2010 8.196 8.466 8.196 8.464 530 -0.06(-0.71%)
Nov 17, 2010 8.447 8.524 8.447 8.524 2,895 +0.11(+1.26%)
Nov 16, 2010 8.066 8.418 8.061 8.418 2,696 +0.13(+1.63%)
Nov 15, 2010 8.051 8.369 8.051 8.283 332 -0.16(-1.94%)
Nov 11, 2010 8.447 8.447 8.447 8.447 0 +0.00(+0.00%)
Nov 10, 2010 8.369 8.447 8.167 8.447 2,043 -0.23(-2.67%)
Nov 09, 2010 7.993 8.678 7.993 8.678 4,083 +0.19(+2.27%)
Nov 08, 2010 8.562 8.668 8.341 8.485 1,140 -0.02(-0.23%)
Nov 05, 2010 8.476 8.668 8.341 8.504 2,785 +0.06(+0.69%)
Nov 04, 2010 8.649 8.649 8.447 8.447 1,451 +0.11(+1.27%)
Nov 03, 2010 8.331 8.341 8.312 8.341 2,918 +0.00(+0.00%)
Nov 02, 2010 8.582 8.582 8.321 8.341 1,244 +0.05(+0.58%)
Nov 01, 2010 7.945 8.398 7.945 8.292 4,122 -0.13(-1.49%)
Oct 29, 2010 8.639 8.639 8.379 8.418 2,800 +0.10(+1.16%)
Oct 28, 2010 8.842 8.842 8.312 8.321 4,090 +0.08(+0.99%)
Oct 27, 2010 8.196 8.244 8.032 8.239 3,932 +0.07(+0.89%)
Oct 25, 2010 8.167 8.263 8.167 8.167 414 -0.13(-1.51%)
Oct 22, 2010 7.993 8.389 7.993 8.292 9,115 +0.30(+3.74%)
Oct 21, 2010 8.263 8.880 7.993 7.993 7,962 -0.27(-3.27%)
Oct 19, 2010 8.263 8.263 8.263 8.263 207 +0.04(+0.47%)
Oct 18, 2010 8.225 8.437 7.868 8.225 9,822 +0.06(+0.71%)
Oct 15, 2010 8.167 8.167 8.167 8.167 207 +0.00(+0.00%)
Oct 14, 2010 8.273 8.273 8.051 8.167 2,074 -0.03(-0.35%)
Oct 12, 2010 8.254 8.196 8.196 8.196 1,348 +0.02(+0.24%)
Oct 11, 2010 8.104 8.234 8.104 8.177 3,481 -0.07(-0.82%)
Oct 08, 2010 8.196 8.244 8.196 8.244 1,866 -0.16(-1.95%)
Oct 07, 2010 8.234 8.437 7.907 8.408 2,673 +0.30(+3.69%)
Oct 06, 2010 8.302 8.302 8.109 8.109 933 -0.14(-1.75%)
Oct 05, 2010 8.196 8.254 8.196 8.254 3,578 +0.21(+2.64%)
Oct 04, 2010 8.196 8.196 8.042 8.042 414 -0.04(-0.54%)
Oct 01, 2010 8.051 8.109 8.051 8.085 683 -0.01(-0.18%)
Sep 30, 2010 8.109 8.167 8.099 8.099 11,511 -0.01(-0.12%)
Sep 29, 2010 8.389 8.389 8.109 8.109 2,748 +0.14(+1.82%)
Sep 27, 2010 7.955 7.964 7.964 7.964 2,800 +0.18(+2.35%)
Sep 24, 2010 7.945 8.726 7.723 7.781 3,318 -0.16(-2.06%)
Sep 23, 2010 7.849 7.945 7.849 7.945 414 -0.06(-0.72%)
Sep 22, 2010 7.926 8.003 7.868 8.003 829 -0.02(-0.24%)
Sep 21, 2010 8.196 8.196 7.810 8.022 18,142 -0.58(-6.73%)
Sep 17, 2010 8.244 8.601 8.601 8.601 2,074 -0.07(-0.78%)
Sep 15, 2010 8.292 8.668 8.196 8.668 2,177 -0.01(-0.11%)
Sep 13, 2010 8.524 8.678 8.678 8.678 933 +0.00(+0.00%)
Sep 10, 2010 8.225 8.678 8.225 8.678 3,571 +0.10(+1.12%)
Sep 09, 2010 8.582 8.630 8.582 8.582 414 +0.04(+0.45%)
Sep 08, 2010 8.678 8.678 8.075 8.543 4,965 -0.25(-2.85%)
Sep 03, 2010 8.659 8.794 8.794 8.794 2,074 +0.42(+5.07%)
Sep 02, 2010 8.620 8.620 8.167 8.369 414 -0.21(-2.47%)
Sep 01, 2010 8.042 8.582 7.984 8.582 1,866 +0.10(+1.14%)
Aug 31, 2010 8.167 8.514 8.138 8.485 1,161 -0.05(-0.56%)
Aug 27, 2010 8.630 8.533 8.533 8.533 622 +0.18(+2.19%)
Aug 26, 2010 8.601 8.601 8.051 8.350 1,270 -0.19(-2.26%)
Aug 25, 2010 8.726 8.726 8.008 8.543 4,413 +0.01(+0.11%)
Aug 24, 2010 8.668 8.668 8.321 8.533 2,176 -0.03(-0.34%)
Aug 20, 2010 8.639 8.562 8.562 8.562 1,140 -0.14(-1.66%)
Aug 19, 2010 8.784 8.948 8.707 8.707 1,221 +0.01(+0.11%)
Aug 18, 2010 8.880 9.064 8.476 8.697 2,320 -0.22(-2.49%)
Aug 17, 2010 8.745 8.919 8.202 8.919 4,403 -0.02(-0.22%)
Aug 16, 2010 8.639 9.073 8.157 8.938 1,967 +0.23(+2.66%)
Aug 12, 2010 8.022 8.707 8.707 8.707 1,763 -0.03(-0.33%)
Aug 11, 2010 8.678 8.736 8.678 8.736 311 +0.02(+0.22%)
Aug 10, 2010 8.697 9.044 8.206 8.717 10,585 -0.06(-0.66%)
Aug 06, 2010 9.025 8.774 8.774 8.774 1,555 -0.30(-3.29%)
Aug 05, 2010 9.189 9.189 9.073 9.073 207 -0.06(-0.63%)
Aug 03, 2010 9.179 9.131 9.131 9.131 2,800 -0.06(-0.63%)
Aug 02, 2010 9.122 9.584 9.122 9.189 10,093 -0.03(-0.31%)
Jul 30, 2010 9.459 9.459 9.160 9.218 2,128 +0.04(+0.42%)
Jul 29, 2010 9.449 9.478 9.112 9.179 4,067 +0.07(+0.74%)
Jul 28, 2010 9.208 9.208 9.112 9.112 968 -0.06(-0.63%)
Jul 27, 2010 9.073 9.517 8.813 9.170 29,763 +0.33(+3.71%)
Jul 26, 2010 9.208 9.208 8.774 8.842 3,059 -0.37(-3.98%)
Jul 23, 2010 9.257 9.257 9.208 9.208 411 -0.18(-1.95%)
Jul 22, 2010 9.401 9.420 9.392 9.392 579 +0.00(+0.00%)
Jul 21, 2010 9.565 9.565 9.295 9.392 1,966 +0.01(+0.10%)
Jul 20, 2010 8.948 9.507 8.948 9.382 5,324 +0.41(+4.62%)
Jul 16, 2010 8.852 8.967 8.967 8.967 3,007 -0.23(-2.52%)
Jul 15, 2010 8.784 9.382 8.707 9.199 3,111 +0.35(+3.92%)
Jul 14, 2010 8.736 8.852 8.736 8.852 521 -0.03(-0.33%)
Jul 13, 2010 8.794 8.967 8.697 8.880 5,405 -0.19(-2.13%)
Jul 12, 2010 9.729 9.729 9.073 9.073 9,888 -0.57(-5.90%)
Jul 07, 2010 9.584 9.642 9.642 9.642 622 +0.05(+0.50%)
Jul 06, 2010 9.469 9.671 9.295 9.594 2,696 +0.09(+0.91%)
Jul 02, 2010 9.459 9.507 9.015 9.507 725 +0.01(+0.10%)
Jul 01, 2010 9.498 9.498 9.498 9.498 304 -0.06(-0.61%)
Jun 30, 2010 9.266 9.903 9.257 9.555 16,821 +0.06(+0.61%)
Jun 29, 2010 9.314 9.690 8.765 9.498 14,728 +0.24(+2.60%)
Jun 25, 2010 9.257 9.257 8.099 9.257 27,853 -0.14(-1.54%)
Jun 24, 2010 9.584 9.584 9.257 9.401 9,019 -0.10(-1.02%)
Jun 23, 2010 9.392 9.642 8.880 9.498 4,233 -0.14(-1.50%)
Jun 22, 2010 9.681 9.690 9.642 9.642 2,745 -0.05(-0.50%)
Jun 21, 2010 9.739 9.739 9.642 9.690 3,972 -0.17(-1.76%)
Jun 18, 2010 9.642 9.874 9.642 9.864 1,469 +0.01(+0.10%)
Jun 17, 2010 9.883 10.08 9.652 9.854 2,212 -0.10(-0.97%)
Jun 16, 2010 9.728 9.951 9.719 9.951 971 +0.10(+0.98%)
Jun 15, 2010 9.854 9.854 9.854 9.854 414 +0.14(+1.49%)
Jun 14, 2010 9.883 9.883 9.633 9.710 852 -0.17(-1.76%)
Jun 11, 2010 9.623 9.883 9.623 9.883 1,202 -0.08(-0.77%)
Jun 10, 2010 9.488 9.960 9.488 9.960 1,897 +0.19(+1.97%)
Jun 09, 2010 9.372 10.07 9.160 9.768 2,826 +0.06(+0.60%)
Jun 08, 2010 9.642 9.710 9.642 9.710 1,495 -0.03(-0.30%)
Jun 07, 2010 9.739 9.739 9.739 9.739 103 +0.19(+2.02%)
Jun 04, 2010 9.960 10.13 9.546 9.546 19,847 -0.10(-1.00%)
Jun 03, 2010 9.642 9.642 9.642 9.642 103 -0.33(-3.29%)
Jun 02, 2010 9.854 10.49 9.854 9.970 8,685 +0.09(+0.88%)
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.