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 )

15.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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, 2006 7.960 7.980 7.600 7.780 14,900 -0.22(-2.75%)
May 30, 2006 8.000 8.040 7.950 8.000 9,300 -0.09(-1.11%)
May 26, 2006 7.920 8.150 7.830 8.090 23,600 +0.16(+2.02%)
May 25, 2006 7.900 7.940 7.800 7.930 8,400 +0.02(+0.25%)
May 24, 2006 8.200 8.200 7.900 7.910 13,300 -0.34(-4.12%)
May 23, 2006 7.650 8.370 7.650 8.250 38,700 +0.60(+7.84%)
May 22, 2006 8.370 8.430 7.600 7.650 65,400 -0.59(-7.16%)
May 19, 2006 8.290 8.290 8.130 8.240 27,400 +0.00(+0.00%)
May 18, 2006 8.280 8.280 8.110 8.240 27,200 -0.04(-0.48%)
May 17, 2006 7.870 8.290 7.850 8.280 37,000 +0.42(+5.34%)
May 16, 2006 7.750 7.900 7.700 7.860 35,900 +0.11(+1.42%)
May 15, 2006 7.610 7.770 7.580 7.750 16,000 +0.17(+2.24%)
May 12, 2006 7.500 7.590 7.480 7.580 21,600 +0.08(+1.07%)
May 11, 2006 7.640 7.720 7.390 7.500 41,800 -0.17(-2.22%)
May 10, 2006 7.560 7.670 7.450 7.670 25,400 +0.09(+1.19%)
May 09, 2006 7.000 7.600 7.000 7.580 49,300 +0.33(+4.55%)
May 08, 2006 7.200 7.310 7.110 7.250 32,700 +0.15(+2.11%)
May 05, 2006 7.130 7.130 7.000 7.100 16,600 -0.03(-0.42%)
May 04, 2006 7.050 7.250 7.014 7.130 39,200 +0.03(+0.42%)
May 03, 2006 6.990 7.100 6.990 7.100 30,700 +0.01(+0.14%)
May 02, 2006 7.190 7.400 6.950 7.090 88,600 +0.04(+0.57%)
May 01, 2006 7.010 7.150 6.960 7.050 54,800 +0.02(+0.28%)
Apr 28, 2006 7.000 7.080 6.982 7.030 24,500 +0.11(+1.59%)
Apr 27, 2006 6.900 6.950 6.850 6.920 26,400 -0.08(-1.14%)
Apr 26, 2006 6.930 7.000 6.900 7.000 87,700 +0.08(+1.16%)
Apr 25, 2006 6.830 6.950 6.750 6.920 60,000 +0.09(+1.32%)
Apr 24, 2006 6.800 6.960 6.760 6.830 59,800 +0.09(+1.34%)
Apr 21, 2006 6.760 6.800 6.730 6.740 100,800 -0.02(-0.30%)
Apr 20, 2006 6.910 6.910 6.750 6.760 65,400 -0.13(-1.89%)
Apr 19, 2006 6.800 6.940 6.800 6.890 43,800 +0.08(+1.17%)
Apr 18, 2006 6.731 6.810 6.730 6.810 20,900 +0.02(+0.29%)
Apr 17, 2006 6.490 6.860 6.490 6.790 34,800 +0.29(+4.46%)
Apr 13, 2006 6.610 6.660 6.370 6.500 75,900 -0.11(-1.66%)
Apr 12, 2006 6.780 6.800 6.600 6.610 34,300 -0.18(-2.65%)
Apr 11, 2006 6.630 6.810 6.570 6.790 48,500 +0.21(+3.19%)
Apr 10, 2006 6.210 6.630 6.210 6.580 118,300 +0.37(+5.96%)
Apr 07, 2006 6.250 6.320 6.140 6.210 33,100 +0.01(+0.16%)
Apr 06, 2006 6.100 6.250 6.050 6.200 63,900 +0.15(+2.48%)
Apr 05, 2006 5.780 6.120 5.710 6.050 121,400 +0.34(+5.95%)
Apr 04, 2006 5.680 5.750 5.600 5.710 76,100 +0.11(+1.96%)
Apr 03, 2006 5.500 5.700 5.490 5.600 63,000 +0.16(+2.94%)
Mar 31, 2006 5.430 5.480 5.360 5.440 68,600 +0.02(+0.37%)
Mar 30, 2006 5.580 5.630 5.420 5.420 183,500 -0.19(-3.39%)
Mar 29, 2006 5.550 5.690 5.550 5.610 30,300 +0.06(+1.08%)
Mar 28, 2006 5.450 5.650 5.450 5.550 27,900 +0.10(+1.83%)
Mar 27, 2006 5.700 5.770 5.410 5.450 25,100 -0.25(-4.39%)
Mar 24, 2006 5.670 5.710 5.610 5.700 18,500 +0.09(+1.60%)
Mar 23, 2006 5.410 5.700 5.400 5.610 38,600 +0.21(+3.89%)
Mar 22, 2006 5.410 5.700 5.400 5.400 42,600 -0.02(-0.37%)
Mar 21, 2006 5.500 5.560 5.420 5.420 63,800 -0.11(-1.99%)
Mar 20, 2006 5.530 5.870 5.500 5.530 63,300 +0.05(+0.91%)
Mar 17, 2006 5.410 5.550 5.410 5.480 84,100 +0.10(+1.86%)
Mar 16, 2006 5.450 5.540 5.310 5.380 74,600 +0.03(+0.56%)
Mar 15, 2006 5.500 5.620 5.350 5.350 50,900 +0.04(+0.75%)
Mar 14, 2006 5.200 5.400 5.200 5.310 32,700 +0.17(+3.31%)
Mar 13, 2006 5.000 5.240 5.000 5.140 33,700 +0.12(+2.39%)
Mar 10, 2006 4.950 5.140 4.950 5.020 160,300 +0.07(+1.41%)
Mar 09, 2006 5.570 5.570 4.790 4.950 126,300 -0.62(-11.13%)
Mar 08, 2006 5.710 5.750 5.430 5.570 251,300 -0.14(-2.45%)
Mar 07, 2006 6.010 6.250 5.690 5.710 102,700 -0.30(-4.99%)
Mar 06, 2006 6.030 6.130 6.000 6.010 34,800 +0.04(+0.67%)
Mar 03, 2006 5.800 6.050 5.800 5.970 51,000 +0.07(+1.19%)
Mar 02, 2006 5.930 6.070 5.900 5.900 63,600 -0.09(-1.50%)
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.