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

(NY: STRY )

0.0962 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 14, 2022 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 (%)
Dec 14, 2022 0.0962 0 -0.00(-4.47%)
Dec 13, 2022 0.1199 0.1215 0.0990 0.1007 16,256,121 +0.00(+0.70%)
Dec 12, 2022 0.1100 0.1100 0.0970 0.1000 4,782,767 -0.00(-2.44%)
Dec 09, 2022 0.1069 0.1145 0.1000 0.1025 5,270,468 -0.01(-6.82%)
Dec 08, 2022 0.1307 0.1307 0.1050 0.1100 6,406,901 -0.01(-4.60%)
Dec 07, 2022 0.1460 0.1473 0.0959 0.1153 25,086,676 -0.03(-22.09%)
Dec 06, 2022 0.1949 0.2000 0.1400 0.1480 42,502,568 +0.01(+5.64%)
Dec 05, 2022 0.1899 0.1899 0.1250 0.1401 2,561,247 -0.04(-20.62%)
Dec 02, 2022 0.1800 0.1880 0.1706 0.1765 1,509,987 -0.00(-1.94%)
Dec 01, 2022 0.1850 0.1956 0.1790 0.1800 1,525,242 -0.01(-4.26%)
Nov 30, 2022 0.1800 0.1965 0.1826 0.1880 1,435,470 -0.00(-0.84%)
Nov 29, 2022 0.1927 0.2000 0.1820 0.1896 1,839,872 -0.00(-0.16%)
Nov 28, 2022 0.2000 0.2100 0.1850 0.1899 1,887,414 -0.01(-2.96%)
Nov 25, 2022 0.2000 0.2186 0.1900 0.1957 1,835,468 -0.01(-3.02%)
Nov 23, 2022 0.2100 0.2143 0.2000 0.2018 1,439,403 -0.01(-2.75%)
Nov 22, 2022 0.2208 0.2308 0.1998 0.2075 3,157,137 -0.01(-4.20%)
Nov 21, 2022 0.2310 0.2310 0.2110 0.2166 1,725,352 -0.02(-6.72%)
Nov 18, 2022 0.2255 0.2500 0.2223 0.2322 2,047,923 -0.01(-2.64%)
Nov 17, 2022 0.2400 0.2489 0.2205 0.2385 2,289,874 -0.02(-8.27%)
Nov 16, 2022 0.2800 0.2880 0.2424 0.2600 2,246,740 -0.01(-4.41%)
Nov 15, 2022 0.3000 0.3098 0.2649 0.2720 2,837,964 -0.03(-11.29%)
Nov 14, 2022 0.3100 0.3427 0.2849 0.3066 2,930,427 +0.01(+3.06%)
Nov 11, 2022 0.2800 0.3250 0.2625 0.2975 2,313,204 +0.02(+6.25%)
Nov 10, 2022 0.2700 0.2850 0.2501 0.2800 1,733,328 +0.03(+13.91%)
Nov 09, 2022 0.2968 0.2968 0.2400 0.2458 2,469,084 -0.04(-14.30%)
Nov 08, 2022 0.2886 0.3380 0.2630 0.2868 3,938,084 -0.00(-1.44%)
Nov 07, 2022 0.2307 0.3300 0.2277 0.2910 7,994,027 +0.03(+11.92%)
Nov 04, 2022 0.2401 0.2600 0.2060 0.2600 5,002,527 -0.02(-7.14%)
Nov 03, 2022 0.3400 0.3800 0.2408 0.2800 26,838,956 +0.00(+0.00%)
Nov 02, 2022 0.2024 0.2800 86,635,056 +0.10(+55.56%)
Nov 01, 2022 0.2400 0.2400 0.1651 0.1800 6,096,053 -0.04(-18.55%)
Oct 31, 2022 0.2779 0.2800 0.2004 0.2210 4,160,778 -0.07(-23.79%)
Oct 28, 2022 0.2789 0.4100 0.2789 0.2900 14,797,400 +0.01(+2.69%)
Oct 27, 2022 0.3241 0.3301 0.2726 0.2824 1,904,684 -0.05(-15.50%)
Oct 26, 2022 0.4400 0.4200 0.3243 0.3342 3,380,289 -0.08(-19.64%)
Oct 25, 2022 0.5402 0.5570 0.4100 0.4159 2,005,150 -0.09(-17.58%)
Oct 24, 2022 0.8600 0.8800 0.4909 0.5046 1,819,787 -0.35(-40.64%)
Oct 21, 2022 1.110 1.110 0.8191 0.8501 1,549,776 -0.25(-22.72%)
Oct 20, 2022 1.220 1.390 1.020 1.100 892,726 -0.22(-16.67%)
Oct 19, 2022 1.400 1.420 1.280 1.320 202,719 -0.08(-5.71%)
Oct 18, 2022 1.330 1.420 1.320 1.400 295,553 +0.08(+6.06%)
Oct 17, 2022 1.300 1.390 1.220 1.320 835,108 +0.06(+4.76%)
Oct 14, 2022 1.100 1.280 1.020 1.260 1,744,418 +0.14(+12.50%)
Oct 13, 2022 1.180 1.210 1.000 1.120 843,393 -0.03(-2.61%)
Oct 12, 2022 0.9999 1.230 0.9997 1.150 1,056,211 +0.18(+17.97%)
Oct 11, 2022 1.020 1.050 0.9510 0.9748 900,094 -0.04(-3.49%)
Oct 10, 2022 1.000 1.020 0.9732 1.010 665,908 +0.01(+1.00%)
Oct 07, 2022 1.160 1.170 0.9910 1.000 619,987 -0.17(-14.53%)
Oct 06, 2022 1.210 1.295 1.120 1.170 1,034,041 -0.12(-9.30%)
Oct 05, 2022 1.300 1.340 1.279 1.290 202,618 -0.06(-4.44%)
Oct 04, 2022 1.320 1.350 1.290 1.350 591,415 +0.05(+3.85%)
Oct 03, 2022 1.450 1.650 1.290 1.300 1,034,049 -0.19(-12.75%)
Sep 30, 2022 1.450 1.690 1.350 1.490 434,972 +0.05(+3.47%)
Sep 29, 2022 1.620 1.621 1.420 1.440 484,970 -0.21(-12.73%)
Sep 28, 2022 1.650 1.700 1.600 1.650 511,564 +0.01(+0.61%)
Sep 27, 2022 1.670 1.720 1.624 1.640 560,167 -0.03(-1.80%)
Sep 26, 2022 1.820 1.850 1.660 1.670 206,629 -0.20(-10.70%)
Sep 23, 2022 1.840 1.940 1.751 1.870 185,396 +0.02(+1.08%)
Sep 22, 2022 1.940 1.980 1.750 1.850 308,750 -0.10(-5.13%)
Sep 21, 2022 1.830 2.160 1.800 1.950 818,661 +0.14(+7.73%)
Sep 20, 2022 1.960 1.985 1.810 1.810 216,746 -0.17(-8.59%)
Sep 19, 2022 2.060 2.075 1.970 1.980 396,666 -0.14(-6.60%)
Sep 16, 2022 2.120 2.120 2.000 2.120 656,997 -0.05(-2.30%)
Sep 15, 2022 2.400 2.405 2.130 2.170 249,008 -0.20(-8.44%)
Sep 14, 2022 2.110 2.420 2.050 2.370 469,404 +0.24(+11.27%)
Sep 13, 2022 2.170 2.230 2.120 2.130 245,238 -0.13(-5.75%)
Sep 12, 2022 2.220 2.310 2.190 2.260 205,870 +0.06(+2.73%)
Sep 09, 2022 2.240 2.275 2.125 2.200 196,919 -0.01(-0.45%)
Sep 08, 2022 2.340 2.340 2.170 2.210 202,324 -0.11(-4.74%)
Sep 07, 2022 2.220 2.335 2.140 2.320 201,236 +0.09(+4.04%)
Sep 06, 2022 2.430 2.421 2.180 2.230 308,736 -0.08(-3.46%)
Sep 02, 2022 2.260 2.420 2.120 2.310 290,463 +0.10(+4.52%)
Sep 01, 2022 2.230 2.270 2.070 2.210 287,413 -0.04(-1.78%)
Aug 31, 2022 2.300 2.320 2.200 2.250 214,813 -0.01(-0.44%)
Aug 30, 2022 2.380 2.381 2.250 2.260 239,629 -0.11(-4.64%)
Aug 29, 2022 2.500 2.500 2.360 2.370 195,186 -0.11(-4.44%)
Aug 26, 2022 2.700 2.700 2.430 2.480 212,508 -0.23(-8.49%)
Aug 25, 2022 2.650 2.720 2.520 2.710 245,769 +0.08(+3.04%)
Aug 24, 2022 2.510 2.650 2.510 2.630 143,106 +0.11(+4.37%)
Aug 23, 2022 2.570 2.620 2.462 2.520 254,421 -0.04(-1.56%)
Aug 22, 2022 2.720 2.735 2.555 2.560 385,585 -0.16(-5.88%)
Aug 19, 2022 2.850 3.050 2.720 2.720 472,744 -0.15(-5.23%)
Aug 18, 2022 2.840 2.925 2.720 2.870 159,574 +0.08(+2.87%)
Aug 17, 2022 2.900 2.900 2.710 2.790 333,118 -0.16(-5.42%)
Aug 16, 2022 2.890 2.950 2.680 2.950 337,653 +0.09(+3.15%)
Aug 15, 2022 2.850 2.950 2.660 2.860 448,947 -0.05(-1.72%)
Aug 12, 2022 3.150 3.200 2.870 2.910 436,794 -0.18(-5.83%)
Aug 11, 2022 3.750 3.760 3.050 3.090 607,769 -0.74(-19.32%)
Aug 10, 2022 4.290 4.290 3.800 3.830 419,873 -0.46(-10.72%)
Aug 09, 2022 3.990 4.330 3.730 4.290 341,209 +0.22(+5.41%)
Aug 08, 2022 3.950 4.280 3.910 4.070 218,417 +0.10(+2.52%)
Aug 05, 2022 3.990 4.100 3.880 3.970 185,621 -0.14(-3.41%)
Aug 04, 2022 3.990 4.110 3.700 4.110 373,739 +0.18(+4.58%)
Aug 03, 2022 3.470 3.930 3.450 3.930 457,399 +0.52(+15.25%)
Aug 02, 2022 3.030 3.430 3.016 3.410 422,850 +0.35(+11.44%)
Aug 01, 2022 3.250 3.250 2.930 3.060 485,905 -0.14(-4.38%)
Jul 29, 2022 3.130 3.210 2.910 3.200 424,552 +0.07(+2.24%)
Jul 28, 2022 3.420 3.460 3.080 3.130 214,164 -0.30(-8.75%)
Jul 27, 2022 3.200 3.440 3.135 3.430 438,137 +0.25(+7.86%)
Jul 26, 2022 3.320 3.340 3.090 3.180 206,036 -0.21(-6.19%)
Jul 25, 2022 3.440 3.470 3.260 3.390 243,312 -0.13(-3.69%)
Jul 22, 2022 3.310 3.541 3.180 3.520 167,045 +0.17(+5.07%)
Jul 21, 2022 3.450 3.480 3.150 3.350 281,542 -0.17(-4.83%)
Jul 20, 2022 3.340 3.530 3.180 3.520 453,187 +0.22(+6.67%)
Jul 19, 2022 2.890 3.330 2.800 3.300 931,603 +0.45(+15.79%)
Jul 18, 2022 3.050 3.050 2.750 2.850 564,814 -0.05(-1.72%)
Jul 15, 2022 2.900 3.000 2.720 2.900 680,474 +0.03(+1.05%)
Jul 14, 2022 2.980 3.052 2.770 2.870 862,164 -0.17(-5.59%)
Jul 13, 2022 3.210 3.210 2.960 3.040 532,718 -0.22(-6.75%)
Jul 12, 2022 3.410 3.440 3.250 3.260 530,465 -0.17(-4.96%)
Jul 11, 2022 3.820 3.820 3.420 3.430 457,085 -0.39(-10.21%)
Jul 08, 2022 4.110 4.170 3.770 3.820 595,162 -0.37(-8.83%)
Jul 07, 2022 4.120 4.260 4.065 4.190 259,660 +0.10(+2.44%)
Jul 06, 2022 4.680 4.820 4.090 4.090 498,586 -0.59(-12.61%)
Jul 05, 2022 4.350 4.690 4.270 4.680 286,155 +0.29(+6.61%)
Jul 01, 2022 4.100 4.440 4.070 4.390 442,355 +0.27(+6.55%)
Jun 30, 2022 3.870 4.160 3.760 4.120 517,262 +0.22(+5.64%)
Jun 29, 2022 3.920 4.070 3.660 3.900 719,409 -0.07(-1.76%)
Jun 28, 2022 4.290 4.380 3.950 3.970 615,428 -0.28(-6.59%)
Jun 27, 2022 4.850 5.119 4.250 4.250 826,138 -0.60(-12.37%)
Jun 24, 2022 5.370 5.570 4.850 4.850 4,130,694 -0.48(-9.01%)
Jun 23, 2022 5.350 5.549 5.271 5.330 736,085 +0.02(+0.38%)
Jun 22, 2022 5.060 5.505 4.880 5.310 465,658 +0.23(+4.53%)
Jun 21, 2022 5.290 5.340 4.970 5.080 740,432 -0.10(-1.93%)
Jun 17, 2022 4.470 6.370 4.150 5.180 10,865,941 +1.07(+26.03%)
Jun 16, 2022 4.420 4.530 4.030 4.110 955,810 -0.54(-11.61%)
Jun 15, 2022 4.440 4.690 4.210 4.650 729,685 +0.23(+5.20%)
Jun 14, 2022 4.460 4.655 4.380 4.420 492,598 -0.07(-1.56%)
Jun 13, 2022 5.440 5.440 4.470 4.490 784,225 -0.83(-15.60%)
Jun 10, 2022 5.810 5.870 5.190 5.320 718,693 -0.62(-10.44%)
Jun 09, 2022 7.240 7.240 5.900 5.940 940,659 -1.21(-16.92%)
Jun 08, 2022 7.100 7.260 6.640 7.150 633,539 +0.02(+0.28%)
Jun 07, 2022 7.650 7.880 6.640 7.130 1,186,817 -0.48(-6.31%)
Jun 06, 2022 10.69 10.69 7.250 7.610 2,568,597 -3.00(-28.28%)
Jun 03, 2022 10.52 10.90 9.900 10.61 847,918 +0.35(+3.41%)
Jun 02, 2022 9.430 10.35 9.430 10.26 770,921 +0.32(+3.22%)
Jun 01, 2022 9.340 10.04 9.130 9.940 753,032 +0.59(+6.31%)
May 31, 2022 9.530 9.710 9.200 9.350 466,521 -0.18(-1.89%)
May 27, 2022 9.290 9.900 9.290 9.530 434,145 +0.25(+2.69%)
May 26, 2022 9.210 9.670 9.070 9.280 264,452 +0.07(+0.76%)
May 25, 2022 8.790 9.370 8.570 9.210 240,117 +0.42(+4.78%)
May 24, 2022 8.580 9.280 8.510 8.790 368,284 +0.15(+1.74%)
May 23, 2022 8.120 8.900 8.120 8.640 355,606 +0.51(+6.27%)
May 20, 2022 8.430 8.670 8.050 8.130 258,189 -0.30(-3.56%)
May 19, 2022 7.830 8.590 7.800 8.430 314,001 +0.41(+5.11%)
May 18, 2022 8.040 8.400 7.930 8.020 379,509 -0.18(-2.20%)
May 17, 2022 8.800 8.800 8.100 8.200 264,384 -0.39(-4.54%)
May 16, 2022 8.150 8.880 8.090 8.590 441,535 +0.43(+5.27%)
May 13, 2022 7.760 8.890 7.700 8.160 630,712 +0.12(+1.49%)
May 12, 2022 6.650 8.180 6.305 8.040 709,447 +0.42(+5.51%)
May 11, 2022 7.800 8.310 7.540 7.620 314,165 +0.01(+0.13%)
May 10, 2022 8.600 8.610 7.035 7.610 477,894 -0.78(-9.30%)
May 09, 2022 8.590 9.390 8.200 8.390 314,523 -0.31(-3.56%)
May 06, 2022 9.050 9.110 8.320 8.700 432,870 -0.49(-5.33%)
May 05, 2022 9.120 9.490 8.860 9.190 462,212 -0.22(-2.34%)
May 04, 2022 9.390 9.540 9.145 9.410 489,736 +0.09(+0.97%)
May 03, 2022 8.980 9.780 8.880 9.320 605,682 +0.17(+1.86%)
May 02, 2022 8.470 9.220 8.340 9.150 533,712 +0.66(+7.77%)
Apr 29, 2022 8.560 8.919 8.350 8.490 410,834 +0.05(+0.59%)
Apr 28, 2022 8.390 8.600 8.170 8.440 409,682 +0.12(+1.44%)
Apr 27, 2022 7.510 8.500 7.510 8.320 613,181 +0.82(+10.93%)
Apr 26, 2022 6.850 8.390 6.850 7.500 2,793,676 +0.49(+6.99%)
Apr 25, 2022 7.050 7.050 6.750 7.010 448,505 +0.23(+3.39%)
Apr 22, 2022 6.960 7.030 6.680 6.780 573,615 -0.18(-2.59%)
Apr 21, 2022 7.020 7.020 6.880 6.960 224,876 -0.06(-0.85%)
Apr 20, 2022 6.250 7.050 6.140 7.020 345,512 +0.64(+10.03%)
Apr 19, 2022 6.480 6.690 6.250 6.380 220,229 -0.10(-1.54%)
Apr 18, 2022 7.000 7.120 6.254 6.480 343,223 -0.41(-5.95%)
Apr 14, 2022 7.400 7.460 6.750 6.890 610,276 -0.51(-6.89%)
Apr 13, 2022 7.170 7.520 7.090 7.400 522,506 +0.13(+1.79%)
Apr 12, 2022 7.340 7.610 7.100 7.270 255,920 -0.17(-2.28%)
Apr 11, 2022 7.740 7.850 7.150 7.440 349,372 +0.05(+0.68%)
Apr 08, 2022 8.070 8.120 7.340 7.390 433,478 -0.50(-6.34%)
Apr 07, 2022 8.190 8.320 7.820 7.890 418,879 -0.21(-2.59%)
Apr 06, 2022 8.480 8.630 7.830 8.100 437,911 -0.30(-3.57%)
Apr 05, 2022 8.600 8.700 8.270 8.400 554,219 -0.10(-1.18%)
Apr 04, 2022 9.340 9.390 8.400 8.500 1,613,845 +0.55(+6.92%)
Apr 01, 2022 8.260 8.700 7.790 7.950 349,364 -0.31(-3.75%)
Mar 31, 2022 7.930 9.488 7.800 8.260 545,895 -0.19(-2.25%)
Mar 30, 2022 8.940 9.080 6.860 8.450 898,076 -0.76(-8.24%)
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.