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 )

24.18 -0.18 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2003 8.649 8.649 8.649 8.649 103 +0.02(+0.21%)
Feb 27, 2003 8.678 8.678 8.631 8.631 1,244 -0.05(-0.54%)
Feb 26, 2003 8.678 8.678 8.678 8.678 1,763 +0.19(+2.27%)
Feb 25, 2003 8.485 8.485 8.485 8.485 103 +0.00(+0.00%)
Feb 24, 2003 8.447 8.485 8.447 8.485 622 -0.06(-0.68%)
Feb 21, 2003 8.533 8.582 8.533 8.543 1,763 +0.07(+0.80%)
Feb 20, 2003 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Feb 19, 2003 8.447 8.485 8.447 8.476 2,177 +0.01(+0.11%)
Feb 18, 2003 8.485 8.485 8.466 8.466 1,037 -0.03(-0.34%)
Feb 14, 2003 8.543 8.543 8.485 8.495 1,140 -0.18(-2.11%)
Feb 13, 2003 8.591 8.774 8.591 8.678 1,140 +0.10(+1.12%)
Feb 12, 2003 8.389 8.582 8.389 8.582 311 -0.14(-1.66%)
Feb 11, 2003 8.678 8.755 8.389 8.726 6,741 -0.11(-1.20%)
Feb 10, 2003 9.295 9.401 8.832 8.832 1,866 -0.58(-6.15%)
Feb 07, 2003 9.411 9.411 9.411 9.411 0 +0.00(+0.00%)
Feb 06, 2003 9.353 9.623 9.353 9.411 725 -0.14(-1.51%)
Feb 05, 2003 9.739 9.739 9.507 9.555 518 -0.21(-2.17%)
Feb 04, 2003 9.758 10.12 9.739 9.768 3,837 -0.12(-1.18%)
Feb 03, 2003 10.49 10.51 9.884 9.884 19,912 -0.54(-5.17%)
Jan 31, 2003 10.12 10.43 9.951 10.42 8,400 +0.54(+5.46%)
Jan 30, 2003 8.909 10.07 8.871 9.883 5,807 +1.02(+11.53%)
Jan 29, 2003 8.504 8.909 8.504 8.861 3,526 +0.47(+5.63%)
Jan 28, 2003 7.733 8.668 7.733 8.389 14,104 +0.49(+6.23%)
Jan 27, 2003 8.369 8.369 7.829 7.897 2,489 +0.08(+0.99%)
Jan 24, 2003 7.781 7.820 7.781 7.820 622 -0.13(-1.58%)
Jan 23, 2003 7.945 7.945 7.945 7.945 207 -0.14(-1.79%)
Jan 22, 2003 8.080 8.090 7.964 8.090 829 -0.28(-3.34%)
Jan 21, 2003 8.466 8.466 8.369 8.369 1,037 -0.22(-2.53%)
Jan 17, 2003 8.611 8.611 8.586 8.586 2,074 -0.12(-1.36%)
Jan 16, 2003 8.705 8.705 8.705 8.705 103 -0.18(-1.99%)
Jan 15, 2003 8.533 8.881 8.437 8.881 1,555 +0.11(+1.22%)
Jan 14, 2003 8.774 8.774 8.774 8.774 207 -0.14(-1.61%)
Jan 13, 2003 8.918 8.918 8.918 8.918 103 -0.00(-0.01%)
Jan 10, 2003 8.832 8.929 8.823 8.919 2,696 +0.23(+2.66%)
Jan 09, 2003 8.668 8.774 8.630 8.688 2,074 +0.00(+0.00%)
Jan 08, 2003 8.688 8.688 8.688 8.688 1,451 +0.25(+2.97%)
Jan 07, 2003 8.736 8.736 8.437 8.437 1,970 -0.48(-5.41%)
Jan 02, 2003 8.726 8.919 8.726 8.919 1,244 +0.05(+0.54%)
Dec 31, 2002 8.263 8.871 8.263 8.871 3,007 +0.72(+8.88%)
Dec 30, 2002 8.148 8.148 8.148 8.148 725 -0.05(-0.59%)
Dec 27, 2002 8.196 8.196 8.186 8.196 2,696 -0.06(-0.70%)
Dec 26, 2002 7.907 8.254 7.762 8.254 3,526 +0.51(+6.60%)
Dec 24, 2002 7.743 7.743 7.743 7.743 622 -0.05(-0.63%)
Dec 23, 2002 7.792 8.196 7.792 7.792 2,074 -0.45(-5.49%)
Dec 20, 2002 8.533 8.533 7.897 8.244 23,646 -0.37(-4.27%)
Dec 19, 2002 8.611 8.611 8.611 8.611 0 +0.00(+0.00%)
Dec 18, 2002 8.755 8.755 8.611 8.611 414 -0.31(-3.45%)
Dec 17, 2002 8.919 8.919 8.919 8.919 103 +0.94(+11.85%)
Dec 16, 2002 7.964 8.919 7.964 7.974 3,318 -0.09(-1.08%)
Dec 13, 2002 8.061 8.061 8.061 8.061 103 +0.11(+1.33%)
Dec 12, 2002 8.148 8.148 7.810 7.955 7,259 -0.36(-4.29%)
Dec 11, 2002 8.312 8.312 8.128 8.312 7,882 +0.06(+0.70%)
Dec 10, 2002 8.254 8.254 8.254 8.254 3,007 -0.04(-0.47%)
Dec 09, 2002 8.003 8.350 8.003 8.292 6,326 +0.29(+3.61%)
Dec 06, 2002 7.714 8.003 7.714 8.003 3,629 +0.25(+3.23%)
Dec 05, 2002 7.752 7.752 7.752 7.752 1,244 -0.06(-0.74%)
Dec 04, 2002 7.791 7.810 7.791 7.810 207 -0.13(-1.70%)
Dec 03, 2002 7.945 7.945 7.945 7.945 5,081 -0.01(-0.18%)
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.