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 )

15.30 +0.04 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 11.72 12.53 11.68 12.32 5,119,569 +0.52(+4.41%)
Apr 27, 2023 11.90 12.16 11.51 11.80 3,548,612 +0.08(+0.68%)
Apr 26, 2023 11.88 12.09 11.69 11.72 4,170,194 -0.08(-0.68%)
Apr 25, 2023 11.48 12.02 11.41 11.80 6,472,442 +0.07(+0.60%)
Apr 24, 2023 11.73 12.10 11.68 11.73 7,914,211 -0.01(-0.09%)
Apr 21, 2023 11.58 11.75 11.41 11.74 4,157,840 +0.14(+1.21%)
Apr 20, 2023 11.15 11.68 11.05 11.60 5,223,355 +0.31(+2.75%)
Apr 19, 2023 11.44 11.65 11.01 11.29 4,425,326 -0.35(-3.01%)
Apr 18, 2023 11.44 11.66 11.26 11.64 4,854,305 +0.23(+2.02%)
Apr 17, 2023 11.85 11.87 11.41 11.41 5,663,822 -0.43(-3.63%)
Apr 14, 2023 11.37 11.88 11.31 11.84 8,116,851 +0.45(+3.95%)
Apr 13, 2023 10.60 11.60 10.53 11.39 10,745,409 +0.88(+8.37%)
Apr 12, 2023 10.35 10.86 10.28 10.51 10,746,556 +0.33(+3.24%)
Apr 11, 2023 9.280 10.37 9.270 10.18 13,615,152 +1.11(+12.24%)
Apr 10, 2023 8.860 9.140 8.730 9.070 2,756,086 +0.12(+1.34%)
Apr 06, 2023 8.900 9.020 8.805 8.950 3,585,155 -0.02(-0.22%)
Apr 05, 2023 8.840 9.030 8.730 8.970 4,924,710 +0.02(+0.22%)
Apr 04, 2023 9.310 9.380 8.902 8.950 4,525,648 -0.28(-3.03%)
Apr 03, 2023 9.500 9.620 9.150 9.230 3,608,322 -0.31(-3.25%)
Mar 31, 2023 9.490 9.770 9.400 9.540 6,696,074 +0.06(+0.63%)
Mar 30, 2023 9.590 9.790 9.380 9.480 5,938,624 +0.03(+0.32%)
Mar 29, 2023 9.380 9.500 9.220 9.450 2,941,992 +0.22(+2.38%)
Mar 28, 2023 9.250 9.417 9.120 9.230 2,998,643 +0.05(+0.54%)
Mar 27, 2023 9.110 9.310 9.000 9.180 3,637,451 +0.24(+2.68%)
Mar 24, 2023 8.750 8.975 8.692 8.940 3,261,376 +0.11(+1.25%)
Mar 23, 2023 9.200 9.370 8.632 8.830 5,806,192 -0.32(-3.50%)
Mar 22, 2023 9.590 9.600 9.140 9.150 3,874,090 -0.42(-4.39%)
Mar 21, 2023 9.080 9.679 9.015 9.570 5,812,067 +0.64(+7.17%)
Mar 20, 2023 8.780 9.135 8.670 8.930 6,902,710 +0.06(+0.68%)
Mar 17, 2023 9.410 9.450 8.630 8.870 9,984,422 -0.54(-5.74%)
Mar 16, 2023 9.200 9.420 8.890 9.410 8,057,260 +0.21(+2.28%)
Mar 15, 2023 8.875 9.840 8.840 9.200 15,939,337 +0.11(+1.21%)
Mar 14, 2023 8.920 9.420 8.865 9.090 9,805,355 +0.50(+5.82%)
Mar 13, 2023 8.490 8.830 8.090 8.590 5,793,849 -0.13(-1.49%)
Mar 10, 2023 8.890 9.000 8.550 8.720 4,865,765 -0.20(-2.24%)
Mar 09, 2023 9.510 9.595 8.920 8.920 6,294,899 -0.65(-6.79%)
Mar 08, 2023 9.200 9.630 9.170 9.570 5,430,605 +0.47(+5.16%)
Mar 07, 2023 9.040 9.245 8.910 9.100 4,371,687 -0.01(-0.11%)
Mar 06, 2023 8.585 9.210 8.550 9.110 6,134,963 +0.60(+7.05%)
Mar 03, 2023 8.350 8.700 8.310 8.510 9,307,761 +0.27(+3.28%)
Mar 02, 2023 8.270 8.415 8.125 8.240 6,011,449 -0.16(-1.90%)
Mar 01, 2023 8.600 8.660 8.270 8.400 7,965,636 -0.11(-1.29%)
Feb 28, 2023 8.680 8.780 8.500 8.510 4,976,406 -0.18(-2.07%)
Feb 27, 2023 8.800 8.820 8.610 8.690 4,130,199 +0.04(+0.46%)
Feb 24, 2023 8.800 8.890 8.580 8.650 4,165,319 -0.31(-3.46%)
Feb 23, 2023 9.180 9.235 8.880 8.960 3,752,586 -0.11(-1.21%)
Feb 22, 2023 9.110 9.300 9.010 9.070 3,634,553 +0.00(+0.00%)
Feb 21, 2023 9.160 9.280 9.020 9.070 7,113,992 -0.22(-2.37%)
Feb 17, 2023 9.590 9.630 9.200 9.290 4,098,925 -0.43(-4.42%)
Feb 16, 2023 9.830 10.09 9.670 9.720 3,816,274 -0.37(-3.67%)
Feb 15, 2023 9.710 10.12 9.630 10.09 3,168,889 +0.33(+3.38%)
Feb 14, 2023 9.540 9.980 9.410 9.760 3,512,944 +0.12(+1.24%)
Feb 13, 2023 9.630 9.910 9.500 9.640 2,609,605 +0.02(+0.21%)
Feb 10, 2023 9.790 9.860 9.520 9.620 3,787,404 -0.27(-2.73%)
Feb 09, 2023 10.25 10.33 9.680 9.890 5,796,408 -0.26(-2.56%)
Feb 08, 2023 10.15 10.46 9.940 10.15 3,434,484 -0.05(-0.49%)
Feb 07, 2023 10.16 10.30 9.925 10.20 3,601,624 +0.03(+0.29%)
Feb 06, 2023 10.51 10.70 10.12 10.17 4,706,754 -0.53(-4.95%)
Feb 03, 2023 11.11 11.32 10.64 10.70 4,801,316 -0.77(-6.71%)
Feb 02, 2023 11.75 11.86 11.32 11.47 8,208,108 +0.12(+1.06%)
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.