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 (%)
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%)
Sep 02, 2003 9.719 10.07 9.719 10.07 622 +0.28(+2.86%)
Aug 29, 2003 10.22 10.22 9.787 9.787 1,970 -0.48(-4.70%)
Aug 28, 2003 9.748 10.29 9.748 10.27 1,763 +0.63(+6.50%)
Aug 27, 2003 10.89 10.89 9.642 9.642 11,408 -0.48(-4.76%)
Aug 26, 2003 10.50 10.60 10.11 10.12 6,430 -0.28(-2.69%)
Aug 25, 2003 10.41 10.52 10.26 10.40 2,281 -0.07(-0.64%)
Aug 22, 2003 10.47 10.47 10.47 10.47 518 -0.28(-2.60%)
Aug 21, 2003 10.50 10.75 10.50 10.75 2,696 +0.28(+2.67%)
Aug 20, 2003 10.47 10.47 10.47 10.47 518 +0.10(+0.93%)
Aug 19, 2003 10.38 10.38 10.38 10.38 311 -0.00(-0.01%)
Aug 18, 2003 10.31 10.38 10.31 10.38 518 -0.23(-2.17%)
Aug 15, 2003 10.61 10.61 10.61 10.61 103 +0.09(+0.82%)
Aug 14, 2003 10.30 10.52 10.27 10.52 17,423 +0.20(+1.96%)
Aug 13, 2003 10.35 10.35 10.14 10.32 4,252 +0.19(+1.91%)
Aug 12, 2003 10.01 10.33 10.01 10.12 3,111 +0.19(+1.94%)
Aug 11, 2003 10.30 10.30 9.846 9.931 5,911 -0.11(-1.06%)
Aug 08, 2003 10.02 10.04 10.02 10.04 829 -0.05(-0.48%)
Aug 07, 2003 10.20 10.27 9.835 10.09 1,140 +0.05(+0.48%)
Aug 06, 2003 9.662 10.04 9.652 10.04 7,363 +0.54(+5.68%)
Aug 05, 2003 9.690 9.690 8.774 9.498 2,489 -0.39(-3.90%)
Aug 04, 2003 9.854 9.893 9.854 9.883 933 -0.07(-0.68%)
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.