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 )

24.75 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2003 9.864 10.20 9.864 10.20 414 +0.25(+2.53%)
Nov 26, 2003 9.499 10.25 9.499 9.950 23,909 +0.06(+0.58%)
Nov 25, 2003 9.653 9.892 9.653 9.892 330 +0.15(+1.57%)
Nov 24, 2003 9.450 10.09 9.450 9.739 2,210 -0.05(-0.49%)
Nov 21, 2003 9.547 9.787 9.547 9.787 2,446 +0.24(+2.53%)
Nov 20, 2003 9.449 9.642 9.449 9.546 2,260 +0.05(+0.50%)
Nov 19, 2003 9.499 9.499 9.499 9.499 103 +0.05(+0.52%)
Nov 18, 2003 9.449 9.449 9.449 9.449 103 -0.10(-1.01%)
Nov 17, 2003 9.546 9.546 9.546 9.546 3,370 +0.05(+0.50%)
Nov 14, 2003 9.499 9.499 9.499 9.499 150 -0.22(-2.27%)
Nov 13, 2003 9.719 9.719 9.719 9.719 0 +0.00(+0.00%)
Nov 12, 2003 9.643 9.787 9.642 9.719 1,477 +0.17(+1.82%)
Nov 11, 2003 9.546 9.835 9.546 9.546 1,949 +0.08(+0.81%)
Nov 10, 2003 9.469 9.469 9.469 9.469 0 +0.00(+0.00%)
Nov 07, 2003 9.604 9.604 9.469 9.469 1,244 -0.32(-3.25%)
Nov 06, 2003 9.768 9.796 9.449 9.787 8,089 +0.23(+2.42%)
Nov 05, 2003 9.835 9.835 9.555 9.555 734 +0.00(+0.00%)
Nov 04, 2003 9.835 9.835 9.555 9.555 734 -0.14(-1.49%)
Nov 03, 2003 9.816 10.08 9.642 9.700 4,386 -0.09(-0.89%)
Oct 31, 2003 9.623 9.787 9.623 9.787 518 +0.22(+2.31%)
Oct 30, 2003 9.566 9.566 9.566 9.566 0 +0.00(+0.00%)
Oct 29, 2003 9.507 9.729 9.507 9.566 1,140 +0.12(+1.23%)
Oct 28, 2003 9.449 9.449 9.449 9.449 829 -0.00(-0.01%)
Oct 27, 2003 9.450 9.450 9.450 9.450 103 -0.10(-1.00%)
Oct 24, 2003 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Oct 23, 2003 9.546 9.547 9.488 9.546 829 +0.02(+0.18%)
Oct 22, 2003 9.449 9.528 9.449 9.528 518 -0.02(-0.18%)
Oct 21, 2003 9.642 9.642 9.546 9.546 1,555 +0.07(+0.71%)
Oct 20, 2003 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Oct 17, 2003 9.546 9.546 9.478 9.478 2,800 -0.19(-1.99%)
Oct 16, 2003 9.671 9.671 9.671 9.671 207 +0.12(+1.21%)
Oct 15, 2003 9.700 9.700 9.555 9.555 311 -0.18(-1.88%)
Oct 14, 2003 9.642 9.768 9.633 9.739 562 +0.19(+2.02%)
Oct 13, 2003 9.546 9.546 9.546 9.546 0 +0.00(+0.00%)
Oct 10, 2003 9.556 9.644 9.449 9.546 3,215 -0.19(-1.99%)
Oct 09, 2003 9.931 9.931 9.740 9.740 622 +0.07(+0.71%)
Oct 08, 2003 9.633 9.922 9.546 9.671 3,007 +0.03(+0.30%)
Oct 07, 2003 9.642 9.642 9.642 9.642 207 +0.10(+1.01%)
Oct 06, 2003 9.623 9.941 9.546 9.546 3,837 -0.11(-1.10%)
Oct 03, 2003 9.662 9.883 9.652 9.652 829 -0.16(-1.67%)
Oct 02, 2003 9.652 9.960 9.546 9.816 4,666 +0.01(+0.10%)
Oct 01, 2003 9.652 9.951 9.652 9.806 2,800 +0.16(+1.70%)
Sep 30, 2003 9.642 9.642 9.642 9.642 0 +0.00(+0.00%)
Sep 29, 2003 9.690 9.922 9.498 9.642 6,222 +0.00(+0.00%)
Sep 26, 2003 9.642 9.643 9.642 9.642 1,451 -0.10(-0.99%)
Sep 25, 2003 9.796 10.10 9.739 9.739 2,385 +0.00(+0.00%)
Sep 24, 2003 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Sep 23, 2003 9.739 9.739 9.739 9.739 103 +0.00(+0.00%)
Sep 22, 2003 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Sep 19, 2003 9.758 10.17 9.652 9.739 5,911 -0.13(-1.37%)
Sep 18, 2003 9.874 9.874 9.874 9.874 0 +0.00(+0.00%)
Sep 17, 2003 9.507 10.14 9.507 9.874 1,659 -0.07(-0.68%)
Sep 16, 2003 10.15 10.17 9.748 9.941 2,903 +0.19(+1.98%)
Sep 15, 2003 9.748 10.15 9.748 9.748 3,318 +0.02(+0.20%)
Sep 12, 2003 9.739 10.17 9.729 9.729 6,222 +0.09(+0.90%)
Sep 11, 2003 9.642 9.642 9.642 9.642 622 -0.11(-1.09%)
Sep 10, 2003 9.729 10.16 9.729 9.748 2,074 +0.01(+0.10%)
Sep 09, 2003 10.15 10.15 9.739 9.739 1,140 +0.07(+0.70%)
Sep 08, 2003 10.03 10.03 9.671 9.671 1,037 -0.04(-0.40%)
Sep 05, 2003 9.912 10.37 9.710 9.710 3,215 -0.40(-3.99%)
Sep 04, 2003 9.739 10.11 9.652 10.11 1,451 +0.47(+4.89%)
Sep 03, 2003 9.845 10.05 9.642 9.642 2,177 -0.42(-4.21%)
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.