Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stratus Pptys Inc (NQ: STRS )

24.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2003 9.507 9.690 9.507 9.690 1,244 -0.66(-6.34%)
Dec 30, 2003 10.35 10.35 10.35 10.35 207 +0.63(+6.45%)
Dec 29, 2003 9.719 9.719 9.719 9.719 103 +0.11(+1.10%)
Dec 26, 2003 9.970 9.970 9.469 9.613 2,002 -0.50(-4.96%)
Dec 24, 2003 10.11 10.11 10.11 10.11 103 -0.25(-2.42%)
Dec 23, 2003 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Dec 22, 2003 10.13 10.37 10.13 10.37 518 +0.01(+0.09%)
Dec 19, 2003 10.36 10.36 10.36 10.36 103 -0.09(-0.83%)
Dec 18, 2003 10.25 10.44 10.08 10.44 4,615 +0.32(+3.14%)
Dec 17, 2003 10.15 10.23 10.12 10.12 414 +0.00(+0.00%)
Dec 16, 2003 10.28 10.30 10.12 10.12 2,561 +0.00(+0.00%)
Dec 15, 2003 10.41 10.41 9.961 10.12 2,568 -0.20(-1.96%)
Dec 12, 2003 10.24 10.43 10.24 10.33 1,037 +0.58(+5.93%)
Dec 11, 2003 9.825 9.903 9.748 9.748 414 -0.43(-4.26%)
Dec 10, 2003 10.15 10.18 10.15 10.18 999 -0.07(-0.66%)
Dec 09, 2003 9.932 10.32 9.932 10.25 2,748 +0.27(+2.71%)
Dec 08, 2003 9.960 10.03 9.883 9.980 6,326 +0.28(+2.88%)
Dec 05, 2003 9.941 9.739 9.739 9.700 1,244 -0.24(-2.42%)
Dec 04, 2003 9.874 9.941 9.874 9.941 2,592 +0.14(+1.48%)
Dec 03, 2003 9.796 9.796 9.796 9.796 0 +0.00(+0.00%)
Dec 02, 2003 9.759 10.06 9.759 9.796 1,772 +0.25(+2.63%)
Dec 01, 2003 9.613 10.22 9.546 9.546 2,333 -0.66(-6.43%)
Nov 28, 2003 9.864 10.20 9.864 10.20 414 +0.25(+2.53%)
Nov 26, 2003 9.499 10.25 9.499 9.950 23,909 +0.06(+0.58%)
Nov 25, 2003 9.653 9.892 9.653 9.892 330 +0.15(+1.57%)
Nov 24, 2003 9.450 10.09 9.450 9.739 2,210 -0.05(-0.49%)
Nov 21, 2003 9.547 9.787 9.547 9.787 2,446 +0.24(+2.53%)
Nov 20, 2003 9.449 9.642 9.449 9.546 2,260 +0.05(+0.50%)
Nov 19, 2003 9.499 9.499 9.499 9.499 103 +0.05(+0.52%)
Nov 18, 2003 9.449 9.449 9.449 9.449 103 -0.10(-1.01%)
Nov 17, 2003 9.546 9.546 9.546 9.546 3,370 +0.05(+0.50%)
Nov 14, 2003 9.499 9.499 9.499 9.499 150 -0.22(-2.27%)
Nov 13, 2003 9.719 9.719 9.719 9.719 0 +0.00(+0.00%)
Nov 12, 2003 9.643 9.787 9.642 9.719 1,477 +0.17(+1.82%)
Nov 11, 2003 9.546 9.835 9.546 9.546 1,949 +0.08(+0.81%)
Nov 10, 2003 9.469 9.469 9.469 9.469 0 +0.00(+0.00%)
Nov 07, 2003 9.604 9.604 9.469 9.469 1,244 -0.32(-3.25%)
Nov 06, 2003 9.768 9.796 9.449 9.787 8,089 +0.23(+2.42%)
Nov 05, 2003 9.835 9.835 9.555 9.555 734 +0.00(+0.00%)
Nov 04, 2003 9.835 9.835 9.555 9.555 734 -0.14(-1.49%)
Nov 03, 2003 9.816 10.08 9.642 9.700 4,386 -0.09(-0.89%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.