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

Stericycle (NQ: SRCL )

51.54 +2.24 (+4.54%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2003 9.600 9.600 9.370 9.398 768,200 -0.27(-2.77%)
Mar 28, 2003 9.625 9.675 9.515 9.665 546,206 +0.06(+0.65%)
Mar 27, 2003 9.607 9.627 9.370 9.602 751,956 -0.04(-0.39%)
Mar 26, 2003 9.545 9.675 9.357 9.640 1,554,042 +0.20(+2.15%)
Mar 25, 2003 9.560 9.562 9.410 9.438 1,324,114 -0.12(-1.20%)
Mar 24, 2003 9.727 9.755 9.436 9.553 810,052 -0.30(-3.07%)
Mar 21, 2003 9.720 9.922 9.650 9.855 1,245,270 +0.23(+2.39%)
Mar 20, 2003 9.355 9.645 9.150 9.625 1,143,126 +0.19(+2.04%)
Mar 19, 2003 9.338 9.435 9.220 9.432 821,926 -0.04(-0.42%)
Mar 18, 2003 9.463 9.697 9.322 9.473 2,284,514 +0.12(+1.28%)
Mar 17, 2003 8.762 9.385 8.732 9.352 1,499,986 +0.54(+6.19%)
Mar 14, 2003 8.750 8.838 8.592 8.807 662,400 +0.04(+0.51%)
Mar 13, 2003 8.660 8.800 8.627 8.762 1,022,000 +0.13(+1.51%)
Mar 12, 2003 8.700 8.735 8.590 8.633 361,990 -0.08(-0.95%)
Mar 11, 2003 8.688 8.738 8.658 8.715 476,000 +0.04(+0.43%)
Mar 10, 2003 8.925 8.925 8.633 8.678 528,200 -0.24(-2.69%)
Mar 07, 2003 8.975 9.050 8.902 8.918 1,010,800 -0.13(-1.41%)
Mar 06, 2003 8.973 9.047 8.900 9.045 712,000 +0.05(+0.53%)
Mar 05, 2003 8.600 9.020 8.600 8.998 892,400 +0.38(+4.41%)
Mar 04, 2003 8.805 8.875 8.590 8.617 341,400 -0.21(-2.35%)
Mar 03, 2003 8.773 8.975 8.725 8.825 640,600 -0.03(-0.37%)
Feb 28, 2003 8.945 9.018 8.787 8.857 432,200 -0.13(-1.47%)
Feb 27, 2003 8.848 8.990 8.752 8.990 529,000 +0.14(+1.61%)
Feb 26, 2003 8.793 8.925 8.775 8.847 630,000 +0.03(+0.37%)
Feb 25, 2003 8.723 8.822 8.463 8.815 674,600 +0.05(+0.60%)
Feb 24, 2003 8.953 9.000 8.725 8.762 766,800 -0.20(-2.20%)
Feb 21, 2003 8.700 8.970 8.700 8.960 661,200 +0.26(+2.99%)
Feb 20, 2003 8.605 8.750 8.580 8.700 709,000 +0.07(+0.87%)
Feb 19, 2003 8.877 8.895 8.412 8.625 1,050,600 -0.25(-2.82%)
Feb 18, 2003 8.738 8.970 8.720 8.875 563,800 +0.16(+1.89%)
Feb 14, 2003 8.900 8.950 8.710 8.710 510,600 -0.23(-2.54%)
Feb 13, 2003 9.000 9.070 8.850 8.937 959,200 -0.03(-0.31%)
Feb 12, 2003 8.750 9.002 8.700 8.965 1,188,200 +0.29(+3.28%)
Feb 11, 2003 8.783 8.800 8.547 8.680 1,289,600 -0.03(-0.34%)
Feb 10, 2003 8.602 8.920 8.533 8.710 1,422,200 +0.41(+4.94%)
Feb 07, 2003 8.207 8.348 8.178 8.300 493,800 -0.02(-0.24%)
Feb 06, 2003 8.210 8.350 8.207 8.320 515,000 +0.06(+0.73%)
Feb 05, 2003 8.203 8.355 8.180 8.260 540,400 -0.00(-0.03%)
Feb 04, 2003 8.450 8.450 8.155 8.262 543,200 -0.17(-1.96%)
Feb 03, 2003 8.415 8.500 8.352 8.428 402,600 -0.04(-0.53%)
Jan 31, 2003 8.447 8.490 8.440 8.473 876,800 +0.02(+0.18%)
Jan 30, 2003 8.595 8.613 8.443 8.457 608,264 -0.14(-1.60%)
Jan 29, 2003 8.592 8.650 8.477 8.595 573,600 -0.04(-0.49%)
Jan 28, 2003 8.617 8.750 8.490 8.637 836,200 +0.01(+0.17%)
Jan 27, 2003 8.565 8.758 8.460 8.623 807,000 +0.05(+0.55%)
Jan 24, 2003 8.675 8.678 8.457 8.575 581,000 -0.03(-0.29%)
Jan 23, 2003 8.650 8.730 8.420 8.600 544,800 -0.04(-0.46%)
Jan 22, 2003 8.965 8.965 8.562 8.640 1,408,200 -0.32(-3.57%)
Jan 21, 2003 8.857 9.037 8.850 8.960 548,200 +0.01(+0.08%)
Jan 17, 2003 8.752 8.988 8.750 8.953 936,400 +0.19(+2.17%)
Jan 16, 2003 9.090 9.203 8.762 8.762 2,168,800 -0.36(-3.89%)
Jan 15, 2003 9.107 9.297 9.100 9.117 1,387,200 +0.00(+0.05%)
Jan 14, 2003 8.887 9.137 8.758 9.113 777,200 +0.20(+2.24%)
Jan 13, 2003 8.998 9.088 8.658 8.912 1,274,200 -0.09(-0.94%)
Jan 10, 2003 8.928 9.025 8.875 8.998 685,400 +0.05(+0.56%)
Jan 09, 2003 8.665 8.950 8.665 8.947 845,800 +0.29(+3.32%)
Jan 08, 2003 8.570 8.750 8.570 8.660 822,600 +0.03(+0.32%)
Jan 07, 2003 8.500 8.658 8.438 8.633 989,000 +0.14(+1.65%)
Jan 06, 2003 8.252 8.512 8.252 8.492 639,200 +0.21(+2.47%)
Jan 03, 2003 8.338 8.370 8.252 8.287 590,400 -0.01(-0.12%)
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.