Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 +0.40 (+1.63%)
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 (%)
May 31, 2002 8.591 8.631 8.591 8.631 1,244 +0.05(+0.57%)
May 28, 2002 8.601 8.601 8.582 8.582 1,451 +0.00(+0.00%)
May 27, 2002 8.871 8.996 8.582 8.582 2,177 +0.00(+0.00%)
May 24, 2002 8.871 8.996 8.582 8.582 2,177 -0.14(-1.66%)
May 23, 2002 8.726 8.726 8.726 8.726 829 +0.13(+1.53%)
May 22, 2002 8.794 8.919 8.595 8.595 1,244 +0.01(+0.16%)
May 21, 2002 8.680 8.680 8.485 8.582 1,140 -0.10(-1.11%)
May 20, 2002 8.678 8.678 8.677 8.678 2,800 +0.10(+1.12%)
May 17, 2002 8.678 8.678 8.496 8.582 2,281 -0.10(-1.11%)
May 16, 2002 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
May 15, 2002 8.678 8.678 8.582 8.678 1,244 +0.00(+0.00%)
May 14, 2002 8.678 8.678 8.678 8.678 3,111 +0.10(+1.12%)
May 13, 2002 8.582 8.582 8.582 8.582 1,037 +0.00(+0.00%)
May 10, 2002 8.649 8.649 7.646 8.582 13,067 -0.07(-0.77%)
May 09, 2002 8.641 8.648 8.641 8.648 622 -0.03(-0.34%)
May 08, 2002 8.678 8.678 8.678 8.678 1,555 +0.00(+0.00%)
May 07, 2002 8.640 8.678 8.640 8.678 622 +0.05(+0.53%)
May 06, 2002 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
May 03, 2002 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
May 02, 2002 8.632 8.632 8.632 8.632 0 +0.00(+0.00%)
May 01, 2002 8.629 8.632 8.621 8.632 1,348 -0.05(-0.53%)
Apr 30, 2002 8.630 8.678 8.630 8.678 1,140 +0.05(+0.55%)
Apr 29, 2002 8.630 8.630 8.630 8.630 414 -0.05(-0.55%)
Apr 26, 2002 8.678 8.678 8.678 8.678 1,037 +0.05(+0.55%)
Apr 25, 2002 8.630 8.630 8.630 8.630 414 +0.00(+0.01%)
Apr 24, 2002 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Apr 23, 2002 8.678 8.678 8.630 8.630 725 -0.05(-0.56%)
Apr 22, 2002 8.631 8.726 8.631 8.678 5,185 +0.09(+1.09%)
Apr 19, 2002 8.584 8.584 8.584 8.584 0 +0.00(+0.00%)
Apr 18, 2002 8.584 8.584 8.584 8.584 622 +0.05(+0.60%)
Apr 17, 2002 8.540 8.540 8.533 8.533 207 -0.43(-4.84%)
Apr 16, 2002 8.678 8.967 8.437 8.967 10,785 +0.43(+5.08%)
Apr 15, 2002 8.533 8.533 8.533 8.533 518 +0.00(+0.00%)
Apr 12, 2002 8.437 8.533 8.148 8.533 829 +0.00(+0.00%)
Apr 11, 2002 8.456 8.533 8.437 8.533 622 +0.06(+0.68%)
Apr 10, 2002 8.476 8.476 8.476 8.476 0 +0.00(+0.00%)
Apr 09, 2002 8.572 8.572 8.476 8.476 829 -0.02(-0.23%)
Apr 08, 2002 8.495 8.495 8.495 8.495 0 +0.00(+0.00%)
Apr 05, 2002 8.495 8.495 8.495 8.495 1,348 +0.01(+0.11%)
Apr 04, 2002 8.485 8.533 8.485 8.485 18,045 -0.01(-0.11%)
Apr 03, 2002 8.495 8.496 8.495 8.495 1,866 -0.00(-0.01%)
Apr 02, 2002 8.496 8.496 8.496 8.496 103 +0.01(+0.12%)
Apr 01, 2002 8.485 8.485 8.485 8.485 1,451 +0.65(+8.24%)
Mar 29, 2002 8.630 8.630 7.666 7.839 15,971 +0.00(+0.00%)
Mar 28, 2002 8.630 8.630 7.666 7.839 15,971 -0.66(-7.74%)
Mar 27, 2002 8.497 8.497 8.497 8.497 311 +0.00(+0.01%)
Mar 26, 2002 8.533 8.533 8.496 8.496 1,451 -0.00(-0.01%)
Mar 25, 2002 8.177 8.496 8.177 8.496 207 -0.23(-2.63%)
Mar 22, 2002 8.726 8.726 8.726 8.726 3,318 +0.27(+3.19%)
Mar 21, 2002 8.456 8.456 8.456 8.456 0 +0.00(+0.00%)
Mar 20, 2002 8.717 8.726 8.456 8.456 1,037 -0.00(-0.03%)
Mar 19, 2002 8.459 8.459 8.459 8.459 103 -0.10(-1.12%)
Mar 18, 2002 8.523 8.715 8.523 8.554 11,719 +0.03(+0.36%)
Mar 15, 2002 8.485 8.524 8.485 8.524 3,733 +0.04(+0.45%)
Mar 14, 2002 8.437 8.485 8.437 8.485 1,348 +0.04(+0.46%)
Mar 13, 2002 8.447 8.447 8.447 8.447 622 +0.00(+0.00%)
Mar 12, 2002 8.447 8.447 8.447 8.447 1,140 -0.04(-0.45%)
Mar 11, 2002 8.437 8.485 8.437 8.485 725 -0.03(-0.34%)
Mar 08, 2002 8.451 8.514 8.451 8.514 8,400 +0.08(+0.91%)
Mar 07, 2002 8.437 8.438 8.051 8.437 13,793 +0.00(+0.00%)
Mar 06, 2002 8.437 8.485 8.437 8.437 5,081 +0.14(+1.74%)
Mar 05, 2002 8.295 8.295 8.292 8.292 1,763 -0.19(-2.27%)
Mar 04, 2002 8.292 8.582 8.292 8.485 1,659 +0.19(+2.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.