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 UNCHANGED

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 (%)
Feb 26, 2010	9.449	9.816	9.160	9.739	3,631	+0.10(+1.00%)
Feb 25, 2010	9.102	9.652	8.852	9.642	6,953	+0.18(+1.94%)
Feb 24, 2010	8.967	9.584	8.967	9.459	5,629	-0.18(-1.90%)
Feb 22, 2010	9.498	9.642	9.642	9.642	1,763	-0.37(-3.66%)
Feb 19, 2010	9.874	10.03	9.546	10.01	1,868	+0.28(+2.87%)
Feb 18, 2010	9.353	9.729	9.353	9.729	1,763	+0.05(+0.50%)
Feb 17, 2010	9.642	10.10	9.575	9.681	11,300	-0.17(-1.76%)
Feb 16, 2010	9.594	9.931	9.594	9.854	3,330	-0.06(-0.58%)
Feb 12, 2010	9.700	9.912	9.912	9.912	622	+0.09(+0.88%)
Feb 11, 2010	9.854	9.854	9.440	9.825	2,177	+0.04(+0.39%)
Feb 09, 2010	9.314	9.787	9.787	9.787	1,244	-0.14(-1.46%)
Feb 08, 2010	9.845	10.08	9.469	9.931	8,503	+0.05(+0.49%)
Feb 05, 2010	9.758	9.931	9.758	9.883	1,585	+0.10(+0.99%)
Feb 04, 2010	9.073	9.787	9.044	9.787	3,697	+0.08(+0.79%)
Feb 03, 2010	9.449	9.710	9.449	9.710	1,138	-0.16(-1.66%)
Feb 02, 2010	9.517	9.883	8.447	9.874	8,733	+0.33(+3.43%)
Feb 01, 2010	9.324	9.546	9.324	9.546	848	+0.00(+0.00%)
Jan 29, 2010	8.312	9.546	8.312	9.546	673	+0.00(+0.00%)
Jan 28, 2010	8.938	9.546	8.938	9.546	1,853	+0.00(+0.00%)
Jan 27, 2010	9.681	9.681	8.871	9.546	1,511	+0.14(+1.54%)
Jan 26, 2010	9.015	9.401	9.015	9.401	1,771	+0.58(+6.56%)
Jan 25, 2010	8.485	9.391	8.456	8.823	2,029	+0.06(+0.66%)
Jan 21, 2010	9.285	8.765	8.765	8.765	2,903	-0.40(-4.32%)
Jan 20, 2010	8.061	9.353	7.714	9.160	9,403	-0.07(-0.73%)
Jan 19, 2010	9.382	9.382	8.543	9.228	2,825	+0.09(+0.95%)
Jan 15, 2010	8.890	9.141	9.141	9.141	4,770	+0.10(+1.07%)
Jan 14, 2010	9.044	9.044	9.044	9.044	103	-0.20(-2.19%)
Jan 13, 2010	8.803	9.295	8.803	9.247	15,080	+0.33(+3.68%)
Jan 12, 2010	8.697	9.449	8.697	8.919	21,801	+0.10(+1.09%)
Jan 11, 2010	9.363	9.623	8.533	8.823	19,424	-0.23(-2.56%)
Jan 08, 2010	9.324	9.324	9.044	9.054	3,300	-0.24(-2.59%)
Jan 07, 2010	9.903	9.903	9.141	9.295	26,767	-0.71(-7.13%)
Jan 06, 2010	10.92	10.92	10.01	10.01	9,047	-0.60(-5.64%)
Jan 05, 2010	10.72	10.92	10.61	10.61	2,854	-0.28(-2.57%)
Jan 04, 2010	10.84	11.08	10.37	10.89	1,745	+0.28(+2.64%)
Dec 31, 2009	11.16	10.61	10.61	10.61	6,430	+0.04(+0.36%)
Dec 30, 2009	10.61	10.86	10.48	10.57	5,740	-0.02(-0.18%)
Dec 29, 2009	10.46	10.59	10.12	10.59	1,451	+0.09(+0.83%)
Dec 28, 2009	10.11	10.50	9.797	10.50	1,871	+0.39(+3.81%)
Dec 24, 2009	9.150	10.17	9.150	10.11	1,885	+0.07(+0.67%)
Dec 23, 2009	9.633	10.05	9.536	10.05	8,396	+0.16(+1.66%)
Dec 22, 2009	9.922	10.00	9.604	9.883	31,129	-0.05(-0.49%)
Dec 21, 2009	9.989	10.18	9.931	9.931	681	-0.03(-0.29%)
Dec 18, 2009	9.416	10.11	9.401	9.960	2,770	+0.21(+2.18%)
Dec 17, 2009	9.931	9.931	9.420	9.748	3,884	-0.07(-0.69%)
Dec 16, 2009	9.864	10.01	9.604	9.816	8,335	+0.20(+2.11%)
Dec 15, 2009	9.652	10.11	9.141	9.613	34,983	+0.07(+0.71%)
Dec 14, 2009	9.594	9.710	9.204	9.546	6,218	-0.07(-0.70%)
Dec 11, 2009	9.266	9.613	9.266	9.613	1,543	-0.17(-1.77%)
Dec 10, 2009	9.488	9.796	9.488	9.787	1,037	-0.04(-0.39%)
Dec 09, 2009	9.883	9.883	9.199	9.825	2,075	-0.07(-0.68%)
Dec 08, 2009	9.787	9.893	9.478	9.893	17,313	+0.00(+0.05%)
Dec 07, 2009	9.642	10.01	9.642	9.888	5,491	+0.56(+6.05%)
Dec 04, 2009	9.690	10.12	9.324	9.324	9,529	-0.40(-4.16%)
Dec 03, 2009	9.912	10.04	9.642	9.729	8,154	+0.08(+0.80%)
Dec 02, 2009	9.555	9.912	9.555	9.652	4,451	+0.26(+2.77%)

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