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

Stoneco Ltd Cl A (NQ: STNE )

14.63 -0.14 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 9.580 9.695 9.320 9.580 3,977,445 -0.08(-0.83%)
Jul 28, 2022 9.590 9.910 9.230 9.660 4,964,462 -0.11(-1.13%)
Jul 27, 2022 9.120 9.795 9.090 9.770 4,637,752 +0.97(+11.02%)
Jul 26, 2022 9.080 9.195 8.700 8.800 7,477,725 -0.46(-4.97%)
Jul 25, 2022 9.220 9.410 9.000 9.260 3,678,754 +0.09(+0.98%)
Jul 22, 2022 9.550 9.620 8.990 9.170 5,814,644 -0.35(-3.68%)
Jul 21, 2022 9.410 9.620 9.220 9.520 3,225,285 +0.02(+0.21%)
Jul 20, 2022 9.320 9.695 9.185 9.500 5,954,560 +0.23(+2.48%)
Jul 19, 2022 8.900 9.285 8.770 9.270 5,889,760 +0.62(+7.17%)
Jul 18, 2022 8.800 9.320 8.580 8.650 10,857,953 +0.06(+0.70%)
Jul 15, 2022 8.330 8.750 8.230 8.590 7,084,195 +0.51(+6.31%)
Jul 14, 2022 8.650 8.740 8.070 8.080 7,244,029 -0.66(-7.55%)
Jul 13, 2022 8.190 8.800 8.020 8.740 7,336,043 +0.24(+2.82%)
Jul 12, 2022 7.850 8.610 7.830 8.500 7,763,374 +0.64(+8.14%)
Jul 11, 2022 8.200 8.230 7.730 7.860 6,714,062 -0.56(-6.65%)
Jul 08, 2022 8.280 8.620 8.140 8.420 4,391,385 -0.10(-1.17%)
Jul 07, 2022 8.250 8.560 8.110 8.520 4,345,696 +0.31(+3.78%)
Jul 06, 2022 8.260 8.450 8.000 8.210 4,578,722 -0.07(-0.85%)
Jul 05, 2022 7.580 8.310 7.200 8.280 7,772,391 +0.51(+6.56%)
Jul 01, 2022 7.650 8.010 7.640 7.770 7,043,400 +0.07(+0.91%)
Jun 30, 2022 7.930 8.030 7.450 7.700 7,323,895 -0.38(-4.70%)
Jun 29, 2022 8.130 8.150 7.790 8.080 11,036,288 -0.16(-1.94%)
Jun 28, 2022 8.840 8.890 8.200 8.240 7,372,806 -0.60(-6.79%)
Jun 27, 2022 8.900 8.990 8.532 8.840 8,722,691 -0.02(-0.23%)
Jun 24, 2022 8.590 9.220 8.495 8.860 42,637,152 +0.36(+4.24%)
Jun 23, 2022 8.220 8.690 8.090 8.500 7,148,937 +0.30(+3.66%)
Jun 22, 2022 7.920 8.460 7.840 8.200 6,474,584 +0.10(+1.23%)
Jun 21, 2022 8.350 8.640 8.031 8.100 11,543,925 +0.00(+0.00%)
Jun 17, 2022 7.740 8.300 7.730 8.100 11,687,766 +0.47(+6.16%)
Jun 16, 2022 8.140 8.140 7.585 7.630 9,926,838 -0.88(-10.34%)
Jun 15, 2022 8.330 8.625 7.970 8.510 8,612,858 +0.28(+3.40%)
Jun 14, 2022 8.330 8.400 7.860 8.230 7,901,987 +0.12(+1.48%)
Jun 13, 2022 8.470 8.620 8.090 8.110 9,060,053 -0.96(-10.58%)
Jun 10, 2022 9.770 10.02 8.960 9.070 10,778,652 -1.05(-10.38%)
Jun 09, 2022 11.69 11.70 10.10 10.12 12,335,220 -1.77(-14.89%)
Jun 08, 2022 12.13 12.41 11.74 11.89 8,357,787 -0.24(-1.98%)
Jun 07, 2022 11.69 12.13 11.41 12.13 10,613,782 +0.07(+0.58%)
Jun 06, 2022 11.91 12.63 11.56 12.06 14,094,006 +0.26(+2.20%)
Jun 03, 2022 11.29 11.88 10.77 11.80 31,076,026 +1.38(+13.24%)
Jun 02, 2022 9.660 10.58 9.500 10.42 11,776,927 +0.70(+7.20%)
Jun 01, 2022 10.05 10.36 9.680 9.720 7,311,720 -0.32(-3.19%)
May 31, 2022 10.30 10.44 9.800 10.04 5,947,406 -0.24(-2.33%)
May 27, 2022 9.830 10.34 9.800 10.28 4,877,594 +0.57(+5.87%)
May 26, 2022 9.340 9.850 9.230 9.710 5,197,733 +0.28(+2.97%)
May 25, 2022 8.980 9.505 8.910 9.430 4,267,303 +0.40(+4.43%)
May 24, 2022 9.300 9.450 8.930 9.030 5,930,186 -0.57(-5.94%)
May 23, 2022 9.300 9.720 9.110 9.600 7,225,303 +0.27(+2.89%)
May 20, 2022 9.510 9.670 8.870 9.330 5,726,552 -0.02(-0.21%)
May 19, 2022 8.690 9.610 8.690 9.350 6,850,577 +0.59(+6.74%)
May 18, 2022 8.630 9.365 8.620 8.760 6,141,468 -0.14(-1.57%)
May 17, 2022 8.610 9.070 8.300 8.900 6,681,419 +0.54(+6.46%)
May 16, 2022 9.060 9.180 8.340 8.360 7,670,170 -0.36(-4.13%)
May 13, 2022 7.570 8.730 7.560 8.720 10,479,666 +1.46(+20.11%)
May 12, 2022 7.000 7.615 6.812 7.260 13,706,355 +0.02(+0.28%)
May 11, 2022 7.800 7.900 7.200 7.240 9,859,264 -0.62(-7.89%)
May 10, 2022 8.040 8.350 7.460 7.860 8,677,345 +0.08(+1.03%)
May 09, 2022 8.200 8.345 7.710 7.780 9,930,471 -0.73(-8.58%)
May 06, 2022 8.870 8.870 8.100 8.510 10,381,566 -0.38(-4.27%)
May 05, 2022 9.720 9.725 8.710 8.890 8,804,688 -1.10(-11.01%)
May 04, 2022 9.720 10.07 9.010 9.990 7,725,603 +0.35(+3.63%)
May 03, 2022 9.830 10.02 9.460 9.640 4,985,903 -0.25(-2.53%)
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.