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 )

24.27 +0.15 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2010	9.980	10.22	9.642	9.883	3,627	-0.34(-3.30%)
May 27, 2010	10.22	10.22	10.22	10.22	0	+0.06(+0.57%)
May 26, 2010	10.18	10.20	10.11	10.16	528	-0.01(-0.09%)
May 25, 2010	10.98	10.98	10.17	10.17	526	-0.55(-5.13%)
May 24, 2010	11.80	11.80	10.72	10.72	4,338	+0.36(+3.44%)
May 21, 2010	9.883	11.08	9.883	10.37	8,058	+0.51(+5.19%)
May 20, 2010	9.498	9.854	9.228	9.854	3,919	+0.07(+0.69%)
May 19, 2010	9.787	9.806	9.314	9.787	5,611	-0.34(-3.33%)
May 18, 2010	10.13	10.19	10.12	10.12	829	-0.64(-5.91%)
May 17, 2010	10.76	10.76	10.76	10.76	103	-0.09(-0.80%)
May 12, 2010	10.85	10.85	10.85	10.85	0	+0.20(+1.90%)
May 11, 2010	10.64	10.64	10.64	10.64	207	+0.04(+0.36%)
May 10, 2010	10.61	10.88	10.61	10.61	1,260	+0.00(+0.00%)
May 07, 2010	10.08	10.70	9.884	10.61	2,311	-0.33(-2.98%)
May 06, 2010	11.05	11.33	10.42	10.93	3,856	-0.01(-0.11%)
May 05, 2010	10.94	10.94	10.94	10.94	103	+0.00(+0.04%)
May 04, 2010	10.94	10.94	10.94	10.94	103	+0.00(+0.04%)

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