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

Stoneridge Inc (NY: SRI )

15.61 +0.26 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2007 10.12 10.55 10.02 10.29 335,000 +0.23(+2.29%)
Oct 30, 2007 10.20 10.22 10.00 10.06 139,900 -0.14(-1.37%)
Oct 29, 2007 10.05 10.24 10.00 10.20 82,400 +0.11(+1.09%)
Oct 26, 2007 9.620 10.18 9.430 10.09 126,500 +0.64(+6.77%)
Oct 25, 2007 9.270 9.700 9.270 9.450 81,700 +0.23(+2.49%)
Oct 24, 2007 9.310 9.390 8.900 9.220 53,200 -0.14(-1.50%)
Oct 23, 2007 9.780 9.830 9.230 9.360 50,900 -0.41(-4.20%)
Oct 22, 2007 9.000 9.840 8.920 9.770 87,700 +0.62(+6.78%)
Oct 19, 2007 9.970 9.970 9.100 9.150 106,400 -0.86(-8.59%)
Oct 18, 2007 9.930 10.40 9.930 10.01 127,000 -0.01(-0.10%)
Oct 17, 2007 10.08 10.20 9.490 10.02 83,000 +0.14(+1.42%)
Oct 16, 2007 9.830 10.39 9.800 9.880 62,600 +0.04(+0.41%)
Oct 15, 2007 10.03 10.53 9.760 9.840 111,800 -0.14(-1.40%)
Oct 12, 2007 10.32 10.44 9.970 9.980 132,000 -0.40(-3.85%)
Oct 11, 2007 10.98 11.02 10.33 10.38 58,300 -0.52(-4.77%)
Oct 10, 2007 11.00 11.00 10.60 10.90 63,700 -0.08(-0.73%)
Oct 09, 2007 10.24 11.10 10.10 10.98 121,000 +0.75(+7.33%)
Oct 08, 2007 10.46 10.52 10.10 10.23 96,200 -0.20(-1.92%)
Oct 05, 2007 10.64 10.70 10.22 10.43 81,900 -0.05(-0.48%)
Oct 04, 2007 10.26 10.60 10.21 10.48 77,000 +0.22(+2.14%)
Oct 03, 2007 10.26 10.39 10.20 10.26 44,800 -0.10(-0.97%)
Oct 02, 2007 10.51 10.51 10.25 10.36 80,900 -0.16(-1.52%)
Oct 01, 2007 10.23 10.66 10.23 10.52 61,400 +0.32(+3.14%)
Sep 28, 2007 10.88 10.88 10.20 10.20 98,300 -0.71(-6.51%)
Sep 27, 2007 10.61 10.95 10.20 10.91 108,900 +0.23(+2.15%)
Sep 26, 2007 10.57 10.78 10.23 10.68 91,200 +0.09(+0.85%)
Sep 25, 2007 10.41 10.69 10.21 10.59 36,500 +0.07(+0.67%)
Sep 24, 2007 10.76 10.90 10.05 10.52 167,400 -0.20(-1.87%)
Sep 21, 2007 10.57 10.81 10.35 10.72 92,700 +0.25(+2.39%)
Sep 20, 2007 10.56 11.00 10.40 10.47 99,000 -0.13(-1.23%)
Sep 19, 2007 11.04 11.07 10.00 10.60 284,100 -0.24(-2.21%)
Sep 18, 2007 10.12 10.85 10.00 10.84 175,900 +0.76(+7.54%)
Sep 17, 2007 10.55 10.69 9.950 10.08 49,300 -0.48(-4.55%)
Sep 14, 2007 10.57 10.57 10.15 10.56 80,200 -0.11(-1.03%)
Sep 13, 2007 10.03 11.07 9.970 10.67 69,500 +0.70(+7.02%)
Sep 12, 2007 10.08 10.08 9.740 9.970 66,400 -0.17(-1.68%)
Sep 11, 2007 10.37 10.37 9.760 10.14 76,800 -0.10(-0.98%)
Sep 10, 2007 10.27 10.27 9.630 10.24 118,500 +0.18(+1.79%)
Sep 07, 2007 10.20 11.13 9.960 10.06 59,700 -0.18(-1.76%)
Sep 06, 2007 10.37 10.48 9.900 10.24 106,800 -0.12(-1.16%)
Sep 05, 2007 10.52 10.61 10.11 10.36 139,200 -0.29(-2.72%)
Sep 04, 2007 10.44 10.66 10.19 10.65 73,100 +0.21(+2.01%)
Aug 31, 2007 10.53 10.60 10.26 10.44 56,900 +0.04(+0.38%)
Aug 30, 2007 10.70 10.77 10.31 10.40 105,500 -0.44(-4.06%)
Aug 29, 2007 10.49 10.91 10.11 10.84 71,800 +0.39(+3.73%)
Aug 28, 2007 10.85 10.97 10.36 10.45 91,800 -0.48(-4.39%)
Aug 27, 2007 10.96 11.14 10.83 10.93 61,400 -0.10(-0.91%)
Aug 24, 2007 11.19 11.37 10.94 11.03 64,100 -0.16(-1.43%)
Aug 23, 2007 11.64 11.89 11.08 11.19 97,500 -0.31(-2.70%)
Aug 22, 2007 10.90 11.79 10.90 11.50 212,400 +0.79(+7.38%)
Aug 21, 2007 10.80 11.18 10.59 10.71 100,700 -0.11(-1.02%)
Aug 20, 2007 11.00 11.33 10.34 10.82 96,600 -0.15(-1.37%)
Aug 17, 2007 11.34 11.48 10.85 10.97 107,400 +0.17(+1.57%)
Aug 16, 2007 10.67 10.94 10.07 10.80 119,600 +0.23(+2.18%)
Aug 15, 2007 10.15 11.02 10.10 10.57 106,600 +0.43(+4.24%)
Aug 14, 2007 10.01 11.18 10.01 10.14 240,800 +0.16(+1.60%)
Aug 13, 2007 11.18 12.44 9.840 9.980 330,100 -0.98(-8.94%)
Aug 10, 2007 9.000 11.12 8.850 10.96 345,900 +1.81(+19.78%)
Aug 09, 2007 10.10 10.37 9.140 9.150 354,900 -1.20(-11.59%)
Aug 08, 2007 11.00 11.08 10.00 10.35 382,500 -0.65(-5.91%)
Aug 07, 2007 11.23 11.25 10.95 11.00 109,800 -0.34(-3.00%)
Aug 06, 2007 11.31 11.80 10.99 11.34 162,200 -0.18(-1.56%)
Aug 03, 2007 12.02 12.03 11.44 11.52 146,800 -0.32(-2.70%)
Aug 02, 2007 12.00 12.18 11.55 11.84 102,500 -0.37(-3.03%)
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.