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 (%)
May 30, 2003 8.003 8.004 8.003 8.004 518 +0.00(+0.01%)
May 29, 2003 8.003 8.003 8.003 8.003 103 +0.19(+2.47%)
May 28, 2003 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
May 27, 2003 7.849 7.849 7.810 7.810 518 -0.42(-5.05%)
May 23, 2003 8.226 8.226 8.226 8.226 0 +0.00(+0.00%)
May 22, 2003 7.810 8.496 7.810 8.226 10,785 +0.35(+4.42%)
May 21, 2003 8.090 8.090 7.878 7.878 207 -0.40(-4.89%)
May 20, 2003 8.283 8.283 8.283 8.283 103 -0.30(-3.48%)
May 19, 2003 8.582 8.582 8.582 8.582 4,252 +0.00(+0.00%)
May 16, 2003 8.582 8.582 8.582 8.582 829 -0.07(-0.78%)
May 15, 2003 7.868 8.678 7.868 8.649 2,177 +0.70(+8.85%)
May 14, 2003 7.945 8.051 7.945 7.946 10,474 +0.01(+0.13%)
May 13, 2003 7.907 7.936 7.829 7.936 1,451 -0.06(-0.72%)
May 12, 2003 7.993 7.993 7.993 7.993 0 +0.00(+0.00%)
May 09, 2003 7.993 7.993 7.993 7.993 103 +0.08(+0.97%)
May 08, 2003 7.936 7.936 7.916 7.916 311 +0.05(+0.61%)
May 07, 2003 7.907 7.907 7.868 7.868 2,177 +0.01(+0.12%)
May 06, 2003 7.839 7.926 7.839 7.858 7,363 -0.14(-1.81%)
May 05, 2003 7.714 8.003 7.714 8.003 9,852 +0.11(+1.34%)
May 02, 2003 7.955 7.955 7.897 7.897 207 +0.11(+1.36%)
May 01, 2003 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Apr 30, 2003 8.003 8.003 7.791 7.791 1,140 -0.17(-2.18%)
Apr 29, 2003 7.733 7.964 7.733 7.964 518 +0.23(+2.99%)
Apr 28, 2003 7.733 7.733 7.733 7.733 103 -0.37(-4.52%)
Apr 25, 2003 7.964 8.157 7.964 8.099 1,659 +0.15(+1.94%)
Apr 24, 2003 7.936 7.955 7.810 7.945 5,704 +0.21(+2.74%)
Apr 23, 2003 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Apr 22, 2003 7.733 7.733 7.733 7.733 207 -0.13(-1.60%)
Apr 21, 2003 7.858 7.858 7.858 7.858 6,222 +0.14(+1.88%)
Apr 17, 2003 7.714 7.714 7.714 7.714 0 +0.00(+0.00%)
Apr 16, 2003 7.714 7.714 7.714 7.714 0 +0.00(+0.00%)
Apr 15, 2003 7.743 7.743 7.714 7.714 12,963 -0.19(-2.44%)
Apr 14, 2003 7.907 7.907 7.907 7.907 207 +0.00(+0.00%)
Apr 11, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 10, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 09, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 08, 2003 7.887 7.907 7.887 7.907 1,348 +0.14(+1.86%)
Apr 07, 2003 7.762 7.762 7.762 7.762 0 +0.00(+0.00%)
Apr 04, 2003 7.723 7.810 7.723 7.762 1,763 +0.02(+0.25%)
Apr 03, 2003 7.743 7.743 7.743 7.743 0 +0.00(+0.00%)
Apr 02, 2003 7.743 7.743 7.743 7.743 311 +0.00(+0.00%)
Apr 01, 2003 7.762 7.762 7.743 7.743 1,244 +0.02(+0.25%)
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%)
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.