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 )

24.75 +0.05 (+0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)

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