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 )

15.57 -0.26 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 18.30 18.44 18.01 18.03 2,745,935 -0.26(-1.42%)
Dec 28, 2023 18.50 18.60 18.27 18.29 3,168,672 -0.24(-1.30%)
Dec 27, 2023 18.20 18.61 18.05 18.53 4,334,152 +0.37(+2.04%)
Dec 26, 2023 18.06 18.23 17.94 18.16 2,837,781 +0.15(+0.83%)
Dec 22, 2023 17.94 18.06 17.79 18.01 4,225,576 +0.17(+0.95%)
Dec 21, 2023 17.70 17.91 17.52 17.84 3,520,944 +0.43(+2.47%)
Dec 20, 2023 17.90 18.30 17.39 17.41 5,100,073 -0.55(-3.06%)
Dec 19, 2023 17.62 18.33 17.62 17.96 5,055,476 +0.46(+2.63%)
Dec 18, 2023 17.46 17.74 17.12 17.50 4,591,475 +0.42(+2.46%)
Dec 15, 2023 17.12 17.60 16.88 17.08 5,762,615 +0.07(+0.41%)
Dec 14, 2023 16.95 17.37 16.86 17.01 5,784,494 +0.43(+2.59%)
Dec 13, 2023 15.97 16.58 15.76 16.58 4,858,370 +0.67(+4.21%)
Dec 12, 2023 15.63 16.01 15.39 15.91 4,251,326 +0.23(+1.47%)
Dec 11, 2023 15.90 15.90 15.26 15.68 4,823,196 -0.16(-1.01%)
Dec 08, 2023 15.95 16.17 15.74 15.84 4,099,693 -0.11(-0.69%)
Dec 07, 2023 16.29 16.29 15.67 15.95 5,286,627 -0.32(-1.97%)
Dec 06, 2023 16.37 16.80 16.24 16.27 5,163,675 +0.06(+0.37%)
Dec 05, 2023 16.40 16.64 15.99 16.21 5,259,841 -0.22(-1.34%)
Dec 04, 2023 16.23 16.64 15.91 16.43 6,004,581 +0.03(+0.18%)
Dec 01, 2023 15.65 16.45 15.50 16.40 8,106,481 +0.80(+5.13%)
Nov 30, 2023 15.23 15.64 15.11 15.60 6,844,371 +0.29(+1.89%)
Nov 29, 2023 15.00 15.44 14.95 15.31 6,340,238 +0.41(+2.75%)
Nov 28, 2023 14.72 14.96 14.68 14.90 5,091,530 +0.19(+1.29%)
Nov 27, 2023 14.50 14.79 14.34 14.71 6,043,485 +0.21(+1.45%)
Nov 24, 2023 14.15 14.52 14.10 14.50 2,824,176 +0.31(+2.18%)
Nov 22, 2023 13.92 14.47 13.89 14.19 7,307,320 +0.47(+3.43%)
Nov 21, 2023 13.75 13.95 13.66 13.72 3,610,875 -0.19(-1.37%)
Nov 20, 2023 14.01 14.10 13.72 13.91 4,517,840 +0.04(+0.29%)
Nov 17, 2023 13.80 14.18 13.46 13.87 7,455,280 +0.19(+1.39%)
Nov 16, 2023 13.74 14.22 13.49 13.68 11,751,210 +0.12(+0.88%)
Nov 15, 2023 13.26 14.09 13.04 13.56 17,585,712 +0.71(+5.53%)
Nov 14, 2023 12.44 12.95 12.35 12.85 13,785,312 +0.75(+6.20%)
Nov 13, 2023 11.15 12.16 11.09 12.10 20,065,536 +1.38(+12.87%)
Nov 10, 2023 10.30 10.86 10.20 10.72 13,063,224 +0.43(+4.18%)
Nov 09, 2023 10.60 10.65 10.25 10.29 4,893,975 -0.08(-0.77%)
Nov 08, 2023 10.57 10.61 10.27 10.37 4,634,424 -0.23(-2.17%)
Nov 07, 2023 10.68 10.93 10.58 10.60 3,643,429 -0.09(-0.84%)
Nov 06, 2023 10.99 11.12 10.62 10.69 4,053,976 -0.25(-2.29%)
Nov 03, 2023 10.59 11.16 10.59 10.94 6,023,354 +0.54(+5.19%)
Nov 02, 2023 10.23 10.42 9.960 10.40 6,468,674 +0.24(+2.36%)
Nov 01, 2023 9.910 10.21 9.855 10.16 3,775,608 +0.25(+2.47%)
Oct 31, 2023 9.680 9.960 9.680 9.915 3,676,988 +0.18(+1.90%)
Oct 30, 2023 9.780 9.880 9.660 9.730 3,901,641 +0.13(+1.35%)
Oct 27, 2023 9.770 9.848 9.550 9.600 2,349,394 -0.11(-1.13%)
Oct 26, 2023 9.850 10.04 9.660 9.710 3,194,449 -0.11(-1.12%)
Oct 25, 2023 9.950 9.980 9.645 9.820 3,203,741 -0.27(-2.68%)
Oct 24, 2023 10.08 10.37 9.890 10.09 4,522,517 +0.08(+0.80%)
Oct 23, 2023 9.840 10.20 9.710 10.01 3,339,621 +0.06(+0.60%)
Oct 20, 2023 10.19 10.25 9.850 9.950 2,701,993 -0.17(-1.68%)
Oct 19, 2023 10.09 10.28 9.920 10.12 4,253,355 +0.03(+0.30%)
Oct 18, 2023 9.890 10.24 9.820 10.09 5,428,733 +0.05(+0.50%)
Oct 17, 2023 9.650 10.17 9.600 10.04 4,929,878 +0.28(+2.87%)
Oct 16, 2023 9.750 9.880 9.335 9.760 4,289,635 +0.05(+0.51%)
Oct 13, 2023 9.710 9.880 9.615 9.710 4,447,035 +0.10(+1.04%)
Oct 12, 2023 10.04 10.05 9.540 9.610 4,382,989 -0.39(-3.90%)
Oct 11, 2023 10.41 10.46 9.825 10.00 6,067,291 -0.40(-3.85%)
Oct 10, 2023 9.970 10.56 9.910 10.40 6,132,818 +0.49(+4.94%)
Oct 09, 2023 9.870 10.04 9.670 9.910 4,964,348 -0.10(-1.00%)
Oct 06, 2023 9.970 10.12 9.720 10.01 9,508,451 -0.07(-0.69%)
Oct 05, 2023 10.34 10.47 9.948 10.08 4,670,196 -0.42(-4.00%)
Oct 04, 2023 10.65 10.83 10.45 10.50 5,549,994 +0.25(+2.44%)
Oct 03, 2023 10.51 10.78 10.13 10.25 4,148,109 -0.43(-4.03%)
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.