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 (%)
Jul 31, 2009 5.332 5.332 4.802 5.110 10,682 +0.14(+2.91%)
Jul 30, 2009 4.869 4.966 4.860 4.966 5,392 +0.13(+2.59%)
Jul 29, 2009 4.763 4.918 4.763 4.840 5,968 +0.02(+0.40%)
Jul 28, 2009 4.811 4.927 4.773 4.821 14,291 +0.06(+1.21%)
Jul 27, 2009 4.811 4.811 4.638 4.763 9,381 -0.11(-2.18%)
Jul 24, 2009 4.840 4.869 4.725 4.869 17,853 +0.05(+1.00%)
Jul 23, 2009 4.802 4.869 4.734 4.821 32,365 +0.02(+0.40%)
Jul 22, 2009 5.062 5.265 4.686 4.802 76,500 -0.12(-2.35%)
Jul 21, 2009 4.898 5.062 4.898 4.918 1,854 -0.06(-1.16%)
Jul 20, 2009 5.159 5.718 4.975 4.975 73,434 -0.31(-5.84%)
Jul 17, 2009 4.811 5.284 4.339 5.284 20,152 +0.32(+6.41%)
Jul 16, 2009 5.139 5.139 4.898 4.966 18,014 -0.14(-2.83%)
Jul 15, 2009 4.918 5.139 4.744 5.110 6,536 +0.13(+2.51%)
Jul 14, 2009 5.265 5.380 4.879 4.985 11,164 -0.04(-0.77%)
Jul 13, 2009 4.532 5.592 4.469 5.024 31,038 +0.39(+8.32%)
Jul 10, 2009 4.763 4.966 4.638 4.638 2,385 -0.18(-3.80%)
Jul 09, 2009 5.313 5.400 4.725 4.821 47,511 -0.59(-10.87%)
Jul 08, 2009 5.110 5.670 5.110 5.409 13,285 +0.35(+6.86%)
Jul 07, 2009 5.457 5.727 4.975 5.062 34,702 -0.40(-7.24%)
Jul 06, 2009 6.084 6.084 5.457 5.457 5,496 -0.36(-6.14%)
Jul 02, 2009 6.181 6.190 5.814 5.814 1,319 -0.31(-5.04%)
Jul 01, 2009 6.258 6.402 5.776 6.123 5,532 +0.00(+0.00%)
Jun 30, 2009 5.583 6.123 5.336 6.123 25,089 +0.40(+6.90%)
Jun 29, 2009 5.718 5.882 5.506 5.727 67,287 +0.14(+2.59%)
Jun 26, 2009 6.557 6.633 5.486 5.583 1,010,936 -1.06(-15.97%)
Jun 25, 2009 6.634 6.981 6.460 6.643 21,209 +0.04(+0.58%)
Jun 24, 2009 6.701 6.750 6.605 6.605 17,008 +0.01(+0.15%)
Jun 23, 2009 6.682 6.750 6.586 6.595 6,711 -0.01(-0.15%)
Jun 22, 2009 6.595 6.750 6.566 6.605 24,722 -0.08(-1.15%)
Jun 19, 2009 6.788 6.788 6.568 6.682 19,477 +0.11(+1.61%)
Jun 18, 2009 6.846 6.913 6.566 6.576 28,324 -0.27(-3.94%)
Jun 17, 2009 6.663 7.126 6.663 6.846 9,141 +0.19(+2.90%)
Jun 16, 2009 6.962 7.058 6.653 6.653 5,730 -0.05(-0.72%)
Jun 15, 2009 6.740 7.135 6.576 6.701 8,763 -0.21(-3.07%)
Jun 12, 2009 6.615 6.913 6.566 6.913 14,165 +0.29(+4.37%)
Jun 11, 2009 6.663 7.232 6.566 6.624 31,620 +0.02(+0.29%)
Jun 10, 2009 7.077 7.482 6.460 6.605 26,957 -0.34(-4.86%)
Jun 09, 2009 7.135 7.203 6.653 6.942 6,973 -0.10(-1.37%)
Jun 08, 2009 7.878 7.878 6.971 7.039 11,285 -0.68(-8.86%)
Jun 05, 2009 7.617 8.051 6.933 7.723 35,732 +0.26(+3.49%)
Jun 04, 2009 7.058 7.685 6.913 7.463 7,641 +0.50(+7.20%)
Jun 03, 2009 7.135 7.858 6.798 6.962 10,888 -0.28(-3.86%)
Jun 02, 2009 6.856 7.579 6.856 7.241 9,058 +0.34(+4.89%)
Jun 01, 2009 7.203 7.280 6.653 6.904 9,719 -0.06(-0.83%)
May 29, 2009 6.557 7.270 6.518 6.962 22,701 +0.39(+5.87%)
May 28, 2009 6.759 6.759 6.518 6.576 5,964 -0.05(-0.73%)
May 27, 2009 6.933 7.000 6.624 6.624 5,339 -0.39(-5.50%)
May 26, 2009 6.634 7.106 6.634 7.010 14,266 +0.22(+3.27%)
May 22, 2009 6.846 7.222 6.740 6.788 2,742 +0.01(+0.14%)
May 21, 2009 7.097 7.097 6.721 6.778 11,707 -0.48(-6.64%)
May 20, 2009 6.962 7.637 6.962 7.261 10,422 +0.32(+4.58%)
May 19, 2009 7.309 7.309 6.865 6.942 3,234 -0.35(-4.76%)
May 18, 2009 6.875 7.290 6.865 7.290 5,842 +0.57(+8.46%)
May 15, 2009 7.087 7.164 6.711 6.721 10,403 -0.28(-3.99%)
May 14, 2009 6.807 7.328 6.807 7.000 7,222 +0.28(+4.16%)
May 13, 2009 6.962 7.290 6.711 6.721 14,484 -0.43(-6.06%)
May 12, 2009 7.463 7.907 6.894 7.155 10,548 -0.24(-3.26%)
May 11, 2009 7.376 7.897 6.942 7.396 11,672 -0.26(-3.40%)
May 08, 2009 6.933 7.926 6.933 7.656 13,616 +0.94(+13.92%)
May 07, 2009 7.521 7.521 6.701 6.721 14,686 -0.64(-8.65%)
May 06, 2009 7.425 8.196 7.309 7.357 17,343 +0.13(+1.73%)
May 05, 2009 8.003 8.418 7.232 7.232 13,497 -0.84(-10.39%)
May 04, 2009 8.736 8.736 7.781 8.071 5,680 -0.49(-5.74%)
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.