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 )

16.80 +0.07 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 28, 2019 29.47 30.00 28.96 29.58 2,047,000 +0.78(+2.71%)
Jun 27, 2019 28.68 29.48 28.53 28.80 1,267,404 +0.35(+1.23%)
Jun 26, 2019 28.24 28.58 27.99 28.45 1,155,381 +0.25(+0.89%)
Jun 25, 2019 28.79 28.98 27.86 28.20 1,207,362 -0.50(-1.74%)
Jun 24, 2019 29.15 29.20 28.55 28.70 1,032,099 -0.44(-1.51%)
Jun 21, 2019 29.01 29.67 28.22 29.14 1,575,300 -0.30(-1.02%)
Jun 20, 2019 29.74 29.98 29.37 29.44 1,197,990 +0.07(+0.24%)
Jun 19, 2019 30.10 30.19 29.10 29.37 2,020,048 -0.58(-1.94%)
Jun 18, 2019 29.63 30.76 29.42 29.95 2,629,706 +0.66(+2.25%)
Jun 17, 2019 28.38 29.44 28.31 29.29 1,444,990 +0.96(+3.39%)
Jun 14, 2019 28.62 28.70 27.64 28.33 1,213,100 -0.21(-0.74%)
Jun 13, 2019 28.39 29.61 28.27 28.54 3,025,953 +0.37(+1.31%)
Jun 12, 2019 27.61 28.31 27.15 28.17 1,486,052 +0.29(+1.04%)
Jun 11, 2019 28.41 28.93 27.36 27.88 1,503,717 -0.12(-0.43%)
Jun 10, 2019 27.66 28.75 26.89 28.00 2,623,175 +1.37(+5.14%)
Jun 07, 2019 27.21 27.31 26.51 26.63 2,201,700 -0.40(-1.48%)
Jun 06, 2019 26.32 27.19 25.53 27.03 1,681,144 +0.74(+2.81%)
Jun 05, 2019 26.71 27.00 25.94 26.29 1,330,391 +0.06(+0.23%)
Jun 04, 2019 25.14 26.66 24.83 26.23 2,226,275 +1.54(+6.24%)
Jun 03, 2019 25.13 25.54 24.42 24.69 1,661,314 -0.51(-2.02%)
May 31, 2019 24.95 25.37 23.15 25.20 2,424,000 -0.30(-1.18%)
May 30, 2019 25.78 26.12 25.11 25.50 1,189,050 -0.08(-0.31%)
May 29, 2019 25.76 26.09 25.39 25.58 4,438,583 -0.81(-3.07%)
May 28, 2019 26.01 26.79 25.86 26.39 1,326,623 +0.33(+1.27%)
May 24, 2019 26.33 26.80 25.72 26.06 1,540,100 -0.11(-0.42%)
May 23, 2019 27.11 27.31 25.62 26.17 1,942,325 -1.58(-5.69%)
May 22, 2019 28.49 29.20 27.56 27.75 1,653,215 -0.89(-3.11%)
May 21, 2019 27.09 28.70 27.00 28.64 4,421,209 +1.84(+6.87%)
May 20, 2019 25.53 26.85 25.53 26.80 1,401,051 +0.93(+3.59%)
May 17, 2019 26.57 26.72 25.85 25.87 1,827,000 -1.00(-3.72%)
May 16, 2019 26.40 27.75 26.31 26.87 2,566,341 +0.66(+2.52%)
May 15, 2019 26.11 26.48 25.24 26.21 2,767,907 -0.32(-1.21%)
May 14, 2019 28.35 28.50 26.44 26.53 5,933,211 -0.01(-0.04%)
May 13, 2019 27.20 27.28 25.83 26.54 4,776,283 -1.37(-4.91%)
May 10, 2019 27.49 28.46 26.95 27.91 4,026,800 +0.22(+0.79%)
May 09, 2019 26.80 27.89 26.31 27.69 1,756,498 +0.35(+1.28%)
May 08, 2019 26.29 27.49 26.25 27.34 2,994,815 +0.25(+0.92%)
May 07, 2019 27.13 27.50 26.27 27.09 1,765,706 -0.48(-1.74%)
May 06, 2019 26.60 27.89 26.50 27.57 3,192,614 +0.03(+0.11%)
May 03, 2019 26.95 27.65 26.66 27.54 1,774,600 +0.89(+3.34%)
May 02, 2019 26.70 27.74 26.25 26.65 2,529,531 -0.35(-1.30%)
May 01, 2019 28.55 28.74 27.00 27.00 4,250,987 -1.79(-6.22%)
Apr 30, 2019 28.14 29.29 28.00 28.79 4,239,154 +0.82(+2.93%)
Apr 29, 2019 26.79 28.28 26.40 27.97 3,176,457 +1.20(+4.48%)
Apr 26, 2019 26.33 27.00 25.66 26.77 3,752,900 -0.16(-0.59%)
Apr 25, 2019 27.26 27.29 26.32 26.93 2,957,306 +0.11(+0.41%)
Apr 24, 2019 24.53 27.66 24.52 26.82 10,316,498 +1.68(+6.68%)
Apr 23, 2019 25.30 25.89 24.51 25.14 11,895,370 -0.78(-3.01%)
Apr 22, 2019 26.54 26.94 25.56 25.92 4,493,848 -0.59(-2.23%)
Apr 18, 2019 29.55 29.60 24.80 26.51 32,834,600 -8.23(-23.69%)
Apr 17, 2019 36.62 36.65 33.96 34.74 2,880,757 -1.49(-4.11%)
Apr 16, 2019 36.10 36.47 35.10 36.23 1,811,467 +0.28(+0.78%)
Apr 15, 2019 35.16 36.30 34.84 35.95 2,012,135 +0.70(+1.99%)
Apr 12, 2019 35.92 36.15 34.75 35.25 3,412,800 -0.41(-1.15%)
Apr 11, 2019 36.92 37.12 35.41 35.66 2,378,191 -1.22(-3.31%)
Apr 10, 2019 37.97 38.30 36.15 36.88 3,074,363 -0.60(-1.60%)
Apr 09, 2019 38.28 39.00 37.45 37.48 4,340,588 -0.22(-0.58%)
Apr 08, 2019 35.65 38.33 35.24 37.70 6,795,205 +1.80(+5.01%)
Apr 05, 2019 35.93 37.33 35.45 35.90 9,723,200 -1.53(-4.09%)
Apr 04, 2019 38.96 39.39 36.50 37.43 7,957,066 -1.07(-2.78%)
Apr 03, 2019 40.51 40.70 38.49 38.50 16,550,281 -3.65(-8.66%)
Apr 02, 2019 42.79 45.62 41.86 42.15 6,411,034 -0.70(-1.63%)
Apr 01, 2019 41.00 43.84 38.26 42.85 6,356,082 +1.74(+4.23%)
Mar 29, 2019 41.51 42.18 40.40 41.11 1,602,000 +0.06(+0.15%)
Mar 28, 2019 41.53 42.02 40.17 41.05 1,910,173 -0.38(-0.92%)
Mar 27, 2019 43.50 44.11 39.82 41.43 4,368,703 -2.13(-4.89%)
Mar 26, 2019 41.67 44.50 41.05 43.56 4,332,286 +3.12(+7.72%)
Mar 25, 2019 41.53 41.93 39.70 40.44 2,356,295 -1.38(-3.30%)
Mar 22, 2019 42.28 43.16 41.11 41.82 2,694,100 -1.13(-2.63%)
Mar 21, 2019 39.22 44.21 39.10 42.95 5,486,030 +5.15(+13.62%)
Mar 20, 2019 41.17 42.09 37.77 37.80 4,239,315 -3.17(-7.74%)
Mar 19, 2019 41.35 43.91 39.51 40.97 15,734,782 +6.37(+18.41%)
Mar 18, 2019 33.00 36.88 32.93 34.60 6,974,092 +2.09(+6.43%)
Mar 15, 2019 31.27 32.91 30.57 32.51 3,463,700 +2.17(+7.15%)
Mar 14, 2019 30.87 32.00 30.15 30.34 1,040,512 -0.42(-1.37%)
Mar 13, 2019 31.76 32.50 30.51 30.76 1,520,141 -0.95(-3.00%)
Mar 12, 2019 32.60 33.19 30.86 31.71 1,909,762 -0.26(-0.81%)
Mar 11, 2019 30.65 32.71 30.18 31.97 3,512,456 +2.05(+6.85%)
Mar 08, 2019 28.07 30.27 27.76 29.92 1,993,700 +0.89(+3.07%)
Mar 07, 2019 30.79 31.10 28.25 29.03 2,227,297 -1.97(-6.35%)
Mar 06, 2019 32.35 32.94 30.94 31.00 1,615,155 -1.19(-3.70%)
Mar 05, 2019 32.48 33.23 31.51 32.19 2,437,423 +0.19(+0.59%)
Mar 04, 2019 31.88 34.50 31.53 32.00 4,214,852 +0.87(+2.79%)
Mar 01, 2019 30.90 31.68 30.81 31.13 1,530,400 +0.72(+2.37%)
Feb 28, 2019 31.93 32.31 29.82 30.41 2,737,148 -1.79(-5.56%)
Feb 27, 2019 29.59 32.25 29.59 32.20 3,274,644 +2.62(+8.86%)
Feb 26, 2019 29.24 29.82 27.64 29.58 2,804,900 +0.23(+0.78%)
Feb 25, 2019 27.05 29.44 26.83 29.35 2,525,457 +3.09(+11.77%)
Feb 22, 2019 24.80 26.95 24.80 26.26 2,732,100 +1.83(+7.49%)
Feb 21, 2019 25.18 25.72 24.22 24.43 1,485,161 -0.69(-2.75%)
Feb 20, 2019 23.73 25.28 23.61 25.12 2,360,457 +1.66(+7.08%)
Feb 19, 2019 22.48 23.59 22.23 23.46 1,493,794 +1.39(+6.30%)
Feb 15, 2019 22.38 22.50 21.27 22.07 1,241,600 +0.80(+3.76%)
Feb 14, 2019 21.31 21.75 20.94 21.27 913,510 -0.10(-0.47%)
Feb 13, 2019 21.48 21.80 21.26 21.37 442,025 -0.05(-0.23%)
Feb 12, 2019 21.31 21.86 20.89 21.42 553,497 +0.27(+1.28%)
Feb 11, 2019 21.21 21.87 21.11 21.15 539,505 +0.04(+0.19%)
Feb 08, 2019 21.21 21.39 20.67 21.11 743,500 -0.16(-0.75%)
Feb 07, 2019 21.63 21.81 21.05 21.27 620,713 -0.11(-0.51%)
Feb 06, 2019 22.76 23.03 21.20 21.38 1,288,660 -1.38(-6.06%)
Feb 05, 2019 23.52 23.68 22.31 22.76 1,218,506 -0.70(-2.98%)
Feb 04, 2019 22.80 23.85 22.48 23.46 436,940 +0.65(+2.85%)
Feb 01, 2019 21.98 22.81 21.98 22.81 473,400 +0.69(+3.12%)
Jan 31, 2019 21.46 22.20 21.10 22.12 610,832 +0.66(+3.08%)
Jan 30, 2019 22.00 22.40 21.30 21.46 922,899 -0.43(-1.96%)
Jan 29, 2019 22.29 22.42 21.70 21.89 264,120 -0.30(-1.35%)
Jan 28, 2019 22.81 22.98 22.00 22.19 596,414 -0.90(-3.90%)
Jan 25, 2019 23.00 23.34 22.61 23.09 729,100 +0.19(+0.83%)
Jan 24, 2019 22.21 23.04 22.00 22.90 645,763 +0.78(+3.53%)
Jan 23, 2019 22.88 23.16 21.51 22.12 637,498 -0.74(-3.24%)
Jan 22, 2019 22.20 23.41 22.20 22.86 1,120,907 +0.67(+3.02%)
Jan 18, 2019 21.06 22.68 20.79 22.19 1,281,500 +1.53(+7.41%)
Jan 17, 2019 20.68 20.98 20.46 20.66 223,579 -0.03(-0.14%)
Jan 16, 2019 20.75 21.49 20.67 20.69 564,528 -0.02(-0.10%)
Jan 15, 2019 21.25 21.80 20.53 20.71 960,574 -0.08(-0.38%)
Jan 14, 2019 20.94 20.98 20.43 20.79 317,576 -0.31(-1.47%)
Jan 11, 2019 21.31 21.51 20.68 21.10 498,100 -0.33(-1.54%)
Jan 10, 2019 21.03 21.72 20.80 21.43 681,079 +0.40(+1.90%)
Jan 09, 2019 21.27 21.39 20.44 21.03 838,318 -0.09(-0.43%)
Jan 08, 2019 20.93 21.49 20.59 21.12 814,743 +0.43(+2.08%)
Jan 07, 2019 20.06 20.74 19.82 20.69 884,098 +0.70(+3.50%)
Jan 04, 2019 18.86 20.15 18.75 19.99 1,101,500 +1.43(+7.70%)
Jan 03, 2019 18.97 19.18 18.03 18.56 1,291,913 -0.51(-2.67%)
Jan 02, 2019 18.29 19.22 17.99 19.07 1,310,506 +0.63(+3.42%)
Dec 31, 2018 17.82 18.68 17.60 18.44 914,800 +0.84(+4.77%)
Dec 28, 2018 17.30 17.73 17.30 17.60 1,162,100 +0.39(+2.27%)
Dec 27, 2018 17.28 17.50 16.65 17.21 932,449 -0.25(-1.43%)
Dec 26, 2018 16.77 17.63 16.76 17.46 626,808 +0.75(+4.49%)
Dec 24, 2018 16.78 16.81 16.14 16.71 367,500 -0.28(-1.65%)
Dec 21, 2018 18.00 18.07 16.43 16.99 1,363,400 -0.79(-4.44%)
Dec 20, 2018 18.14 18.39 17.67 17.78 2,110,431 -0.34(-1.88%)
Dec 19, 2018 18.44 18.94 17.90 18.12 1,168,598 -0.33(-1.79%)
Dec 18, 2018 17.75 18.66 17.71 18.45 991,436 +0.82(+4.65%)
Dec 17, 2018 17.62 18.61 17.01 17.63 2,990,234 -0.08(-0.45%)
Dec 14, 2018 18.40 18.89 17.61 17.71 989,200 -0.83(-4.48%)
Dec 13, 2018 20.05 20.15 18.21 18.54 1,584,368 -1.32(-6.65%)
Dec 12, 2018 20.84 20.95 19.85 19.86 1,578,875 -0.73(-3.55%)
Dec 11, 2018 20.20 21.05 20.20 20.59 2,185,299 +0.72(+3.62%)
Dec 10, 2018 20.73 21.04 19.65 19.87 1,518,936 -0.89(-4.29%)
Dec 07, 2018 21.86 22.41 20.30 20.76 1,346,300 -0.91(-4.20%)
Dec 06, 2018 21.52 22.02 21.25 21.67 1,556,145 -0.42(-1.90%)
Dec 04, 2018 22.42 23.00 21.70 22.09 1,182,700 -0.39(-1.73%)
Dec 03, 2018 24.33 24.50 22.48 22.48 1,777,295 -1.09(-4.62%)
Nov 30, 2018 23.51 24.04 22.37 23.57 1,549,700 -0.28(-1.17%)
Nov 29, 2018 24.04 24.37 23.47 23.85 1,895,054 -0.18(-0.75%)
Nov 28, 2018 23.06 24.48 22.70 24.03 2,246,525 +1.25(+5.49%)
Nov 27, 2018 22.68 25.75 22.25 22.78 4,635,590 +1.08(+4.98%)
Nov 26, 2018 21.90 22.29 21.27 21.70 1,238,132 -0.14(-0.64%)
Nov 23, 2018 22.25 22.25 21.09 21.84 723,000 -0.50(-2.24%)
Nov 21, 2018 22.34 22.34 22.34 0 +1.12(+5.28%)
Nov 20, 2018 21.40 21.75 20.05 21.22 2,460,833 -0.78(-3.55%)
Nov 19, 2018 24.74 25.00 21.80 22.00 3,320,712 -3.31(-13.08%)
Nov 16, 2018 24.64 25.90 24.52 25.31 1,486,600 +0.67(+2.72%)
Nov 15, 2018 23.50 24.82 23.12 24.64 1,079,153 +1.20(+5.12%)
Nov 14, 2018 25.00 25.30 23.37 23.44 2,032,184 -1.36(-5.48%)
Nov 13, 2018 25.09 25.89 24.75 24.80 620,595 -0.21(-0.84%)
Nov 12, 2018 27.52 27.67 24.16 25.01 2,864,354 -2.36(-8.62%)
Nov 09, 2018 28.55 28.59 27.00 27.37 2,457,000 -0.33(-1.19%)
Nov 08, 2018 27.70 28.23 26.25 27.70 4,920,801 -1.70(-5.78%)
Nov 07, 2018 30.50 30.75 29.35 29.40 622,462 -1.07(-3.51%)
Nov 06, 2018 30.69 30.94 29.51 30.47 462,688 -0.28(-0.91%)
Nov 05, 2018 30.35 31.72 29.96 30.75 693,835 +0.62(+2.06%)
Nov 02, 2018 29.86 30.62 29.60 30.13 872,600 +0.71(+2.41%)
Nov 01, 2018 28.98 29.88 28.50 29.42 1,491,693 +0.73(+2.54%)
Oct 31, 2018 29.13 29.90 28.50 28.69 1,984,988 +0.01(+0.03%)
Oct 30, 2018 29.00 29.40 27.59 28.68 2,613,394 -0.38(-1.31%)
Oct 29, 2018 32.24 32.50 29.00 29.06 2,144,859 -2.03(-6.53%)
Oct 26, 2018 30.70 31.21 29.75 31.09 5,137,400 -0.26(-0.83%)
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.