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 27, 2004 11.77 12.00 11.77 12.00 933 +0.39(+3.32%)
Feb 26, 2004 11.75 11.75 11.62 11.62 518 +0.00(+0.00%)
Feb 25, 2004 11.67 11.67 11.62 11.62 622 -0.04(-0.33%)
Feb 24, 2004 11.69 11.86 11.59 11.66 1,763 -0.26(-2.18%)
Feb 23, 2004 11.67 11.92 11.67 11.92 829 -0.09(-0.72%)
Feb 20, 2004 12.00 12.00 11.81 12.00 1,659 +0.11(+0.89%)
Feb 19, 2004 11.90 11.90 11.90 11.90 103 +0.13(+1.07%)
Feb 18, 2004 11.76 11.77 11.76 11.77 1,037 -0.10(-0.81%)
Feb 17, 2004 11.87 11.87 11.87 11.87 207 -0.09(-0.73%)
Feb 13, 2004 11.96 12.01 11.96 11.96 6,948 -0.11(-0.95%)
Feb 12, 2004 11.72 12.07 11.60 12.07 12,652 +0.02(+0.16%)
Feb 11, 2004 11.70 12.11 11.70 12.05 21,986 +0.00(+0.00%)
Feb 10, 2004 12.05 12.05 12.05 12.05 103 -0.17(-1.41%)
Feb 09, 2004 12.29 12.29 12.23 12.23 311 +0.16(+1.35%)
Feb 06, 2004 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Feb 05, 2004 12.29 12.29 12.05 12.06 6,533 +0.01(+0.08%)
Feb 04, 2004 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Feb 03, 2004 11.82 12.22 11.59 12.05 3,837 +0.07(+0.56%)
Feb 02, 2004 12.05 12.05 11.99 11.99 207 -0.12(-0.96%)
Jan 30, 2004 12.04 12.10 11.97 12.10 2,385 +0.12(+0.97%)
Jan 29, 2004 11.62 11.99 11.62 11.99 3,215 +0.41(+3.50%)
Jan 28, 2004 11.58 11.58 11.58 11.58 207 -0.00(-0.01%)
Jan 27, 2004 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Jan 26, 2004 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Jan 23, 2004 11.58 11.58 11.58 11.58 103 -0.04(-0.32%)
Jan 22, 2004 11.57 11.91 11.57 11.62 5,081 -0.05(-0.41%)
Jan 21, 2004 11.48 11.74 11.48 11.67 4,355 +0.13(+1.09%)
Jan 20, 2004 11.57 11.57 11.46 11.54 1,866 +0.01(+0.08%)
Jan 16, 2004 11.06 11.53 11.03 11.53 12,756 +0.67(+6.12%)
Jan 15, 2004 10.98 10.98 10.83 10.87 414 -0.08(-0.70%)
Jan 14, 2004 10.51 11.04 10.51 10.94 7,537 +0.14(+1.34%)
Jan 13, 2004 10.56 10.94 10.56 10.80 2,903 +0.34(+3.23%)
Jan 12, 2004 10.55 10.55 10.37 10.46 5,369 -0.18(-1.72%)
Jan 09, 2004 10.29 10.64 10.25 10.64 1,507 +0.21(+2.03%)
Jan 08, 2004 10.41 10.46 10.11 10.43 809 +0.07(+0.64%)
Jan 07, 2004 10.34 10.65 10.34 10.37 1,010 -0.14(-1.37%)
Jan 06, 2004 9.642 10.51 9.642 10.51 4,666 +0.67(+6.76%)
Jan 05, 2004 9.835 9.845 9.835 9.845 1,763 +0.30(+3.13%)
Jan 02, 2004 9.835 9.835 9.546 9.546 1,037 -0.14(-1.49%)
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%)
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.