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 )

24.43 +0.07 (+0.29%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
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%)
Aug 01, 2003 9.854 9.951 9.854 9.951 207 -0.22(-2.18%)
Jul 31, 2003 9.671 10.17 9.642 10.17 4,252 +0.43(+4.46%)
Jul 30, 2003 9.469 9.739 9.469 9.739 1,348 +0.10(+1.00%)
Jul 29, 2003 9.469 9.642 9.469 9.642 829 -0.05(-0.50%)
Jul 28, 2003 9.690 9.690 9.690 9.690 2,074 -0.33(-3.27%)
Jul 25, 2003 9.864 10.03 9.864 10.02 1,348 +0.33(+3.38%)
Jul 24, 2003 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Jul 23, 2003 9.594 10.03 9.498 9.690 5,289 +0.10(+1.01%)
Jul 22, 2003 9.594 9.893 9.575 9.594 3,941 +0.19(+2.05%)
Jul 21, 2003 8.919 9.401 8.919 9.401 2,592 -0.11(-1.12%)
Jul 18, 2003 8.967 9.671 8.967 9.507 2,177 +0.69(+7.88%)
Jul 17, 2003 8.591 8.813 8.591 8.813 414 -0.22(-2.45%)
Jul 16, 2003 9.035 9.035 9.035 9.035 103 +0.02(+0.21%)
Jul 15, 2003 9.064 9.332 8.177 9.015 27,172 +0.05(+0.54%)
Jul 14, 2003 8.967 8.967 8.967 8.967 0 +0.00(+0.00%)
Jul 11, 2003 8.967 8.967 8.967 8.967 0 +0.00(+0.00%)
Jul 10, 2003 8.958 9.083 8.958 8.967 1,451 +0.27(+3.10%)
Jul 09, 2003 9.044 9.044 8.697 8.697 518 -0.02(-0.23%)
Jul 08, 2003 8.718 8.718 8.718 8.718 0 +0.00(+0.00%)
Jul 07, 2003 8.909 9.392 8.718 8.718 725 -0.16(-1.83%)
Jul 03, 2003 8.880 8.880 8.880 8.880 103 -0.03(-0.32%)
Jul 02, 2003 8.890 8.909 8.890 8.909 414 -0.33(-3.56%)
Jul 01, 2003 9.237 9.238 9.237 9.238 622 +0.41(+4.60%)
Jun 30, 2003 8.832 8.832 8.832 8.832 0 +0.00(+0.00%)
Jun 27, 2003 8.832 8.832 8.832 8.832 1,763 +0.00(+0.00%)
Jun 26, 2003 8.832 8.832 8.832 8.832 103 -0.04(-0.43%)
Jun 25, 2003 8.871 8.871 8.832 8.871 3,526 -0.07(-0.76%)
Jun 24, 2003 8.861 8.938 8.861 8.938 1,037 +0.16(+1.87%)
Jun 23, 2003 8.689 8.803 8.689 8.774 2,074 +0.05(+0.55%)
Jun 20, 2003 8.717 8.726 8.717 8.726 311 +0.19(+2.26%)
Jun 19, 2003 8.533 8.533 8.533 8.533 103 -0.09(-1.01%)
Jun 18, 2003 8.620 8.620 8.620 8.620 0 +0.00(+0.00%)
Jun 17, 2003 8.553 8.620 8.553 8.620 414 +0.13(+1.59%)
Jun 16, 2003 8.601 8.611 8.485 8.485 1,348 -0.15(-1.79%)
Jun 13, 2003 8.678 8.813 8.639 8.639 1,866 -0.07(-0.78%)
Jun 12, 2003 8.823 9.064 8.707 8.707 5,704 -0.12(-1.31%)
Jun 11, 2003 8.254 8.823 8.254 8.823 3,422 +0.51(+6.15%)
Jun 10, 2003 8.437 8.582 8.312 8.312 3,422 -0.10(-1.15%)
Jun 09, 2003 8.003 8.408 8.003 8.408 622 +0.39(+4.81%)
Jun 06, 2003 8.128 8.148 8.022 8.022 7,052 +0.02(+0.24%)
Jun 05, 2003 8.003 8.003 8.003 8.003 311 -0.06(-0.72%)
Jun 04, 2003 8.061 8.080 8.051 8.061 4,355 -0.53(-6.17%)
Jun 03, 2003 8.591 8.591 8.591 8.591 103 +0.02(+0.23%)
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.