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

Stride Inc (NY: LRN )

69.62 -0.08 (-0.11%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2016 9.820 9.900 9.580 9.790 357,383 -0.06(-0.61%)
Feb 26, 2016 10.11 10.13 9.840 9.850 193,552 -0.18(-1.79%)
Feb 25, 2016 9.930 10.10 9.790 10.03 118,197 +0.15(+1.52%)
Feb 24, 2016 9.780 10.00 9.700 9.880 204,856 -0.02(-0.20%)
Feb 23, 2016 10.02 10.15 9.820 9.900 201,532 -0.18(-1.79%)
Feb 22, 2016 10.22 10.27 10.03 10.08 158,204 +0.03(+0.30%)
Feb 19, 2016 10.06 10.21 9.980 10.05 273,310 -0.04(-0.40%)
Feb 18, 2016 9.750 10.16 9.560 10.09 249,488 +0.40(+4.13%)
Feb 17, 2016 10.11 10.47 9.660 9.690 419,732 -0.30(-3.00%)
Feb 16, 2016 9.940 10.29 9.710 9.990 131,697 +0.19(+1.94%)
Feb 12, 2016 9.540 9.800 9.800 9.800 146,000 +0.40(+4.26%)
Feb 11, 2016 9.450 9.630 9.250 9.400 182,179 -0.25(-2.59%)
Feb 10, 2016 9.580 10.09 9.500 9.650 247,198 +0.15(+1.58%)
Feb 09, 2016 9.440 9.910 9.440 9.500 177,463 -0.14(-1.45%)
Feb 08, 2016 9.650 9.690 9.250 9.640 205,286 +0.04(+0.42%)
Feb 05, 2016 10.02 10.02 9.420 9.600 252,298 -0.45(-4.48%)
Feb 04, 2016 10.28 10.51 9.710 10.05 279,038 -0.25(-2.43%)
Feb 03, 2016 10.26 10.33 9.860 10.30 259,324 +0.10(+0.98%)
Feb 02, 2016 9.900 10.24 9.700 10.20 528,723 +0.44(+4.51%)
Feb 01, 2016 9.110 9.780 8.960 9.760 277,087 +0.57(+6.20%)
Jan 29, 2016 8.650 9.440 8.650 9.190 521,175 +0.58(+6.74%)
Jan 28, 2016 8.350 9.390 8.340 8.610 311,374 +0.82(+10.53%)
Jan 27, 2016 8.120 8.120 7.750 7.790 116,533 -0.25(-3.11%)
Jan 26, 2016 7.700 8.170 7.610 8.040 80,941 +0.40(+5.24%)
Jan 25, 2016 8.070 8.070 7.620 7.640 100,124 -0.43(-5.33%)
Jan 22, 2016 7.900 8.120 7.850 8.070 136,157 +0.33(+4.26%)
Jan 21, 2016 7.630 7.830 7.480 7.740 141,215 +0.15(+1.98%)
Jan 20, 2016 7.400 7.780 7.110 7.590 206,019 +0.09(+1.20%)
Jan 19, 2016 7.680 7.680 7.350 7.500 206,064 -0.07(-0.92%)
Jan 15, 2016 7.530 7.570 7.570 7.570 160,700 -0.23(-2.95%)
Jan 14, 2016 7.310 7.870 7.180 7.800 136,781 +0.48(+6.56%)
Jan 13, 2016 8.080 8.260 7.200 7.320 201,209 -0.76(-9.41%)
Jan 12, 2016 8.050 8.125 7.815 8.080 162,883 +0.23(+2.93%)
Jan 11, 2016 8.250 8.355 7.830 7.850 191,101 -0.27(-3.33%)
Jan 08, 2016 7.910 8.300 7.745 8.120 206,116 +0.25(+3.18%)
Jan 07, 2016 8.000 8.060 7.810 7.870 161,855 -0.29(-3.55%)
Jan 06, 2016 8.190 8.340 8.120 8.160 168,634 -0.14(-1.69%)
Jan 05, 2016 8.590 8.590 8.260 8.300 127,070 -0.25(-2.92%)
Jan 04, 2016 8.670 8.730 8.310 8.550 190,428 -0.25(-2.84%)
Dec 31, 2015 8.820 8.800 8.800 8.800 183,900 -0.08(-0.90%)
Dec 30, 2015 9.050 9.170 8.850 8.880 144,498 -0.18(-1.99%)
Dec 29, 2015 9.320 9.390 8.990 9.060 138,104 -0.22(-2.37%)
Dec 28, 2015 9.360 9.460 9.270 9.280 92,708 -0.12(-1.28%)
Dec 24, 2015 9.200 9.400 9.400 9.400 68,600 +0.17(+1.84%)
Dec 23, 2015 9.380 9.440 9.110 9.230 200,840 -0.12(-1.28%)
Dec 22, 2015 9.320 9.400 9.080 9.350 81,837 +0.04(+0.43%)
Dec 21, 2015 9.050 9.390 8.950 9.310 158,043 +0.28(+3.10%)
Dec 18, 2015 9.240 9.290 8.900 9.030 308,400 -0.24(-2.59%)
Dec 17, 2015 9.350 9.560 9.200 9.270 199,728 -0.12(-1.28%)
Dec 16, 2015 9.240 9.550 9.240 9.390 198,583 +0.13(+1.40%)
Dec 15, 2015 9.020 9.360 8.940 9.260 188,951 +0.31(+3.46%)
Dec 14, 2015 9.020 9.320 8.910 8.950 247,799 -0.10(-1.10%)
Dec 11, 2015 8.860 9.080 8.754 9.050 241,285 +0.02(+0.22%)
Dec 10, 2015 9.010 9.240 9.000 9.030 201,240 +0.02(+0.22%)
Dec 09, 2015 9.130 9.270 8.890 9.010 127,730 -0.17(-1.85%)
Dec 08, 2015 9.280 9.290 9.100 9.180 127,099 -0.21(-2.24%)
Dec 07, 2015 9.390 9.553 9.180 9.390 144,172 -0.04(-0.42%)
Dec 04, 2015 9.670 9.670 9.370 9.430 103,900 -0.23(-2.38%)
Dec 03, 2015 9.830 9.950 9.580 9.660 75,040 -0.09(-0.92%)
Dec 02, 2015 10.29 10.32 9.660 9.750 331,470 -0.54(-5.25%)
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.