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:

Stoneco Ltd Cl A (NQ: STNE )

16.61 -0.11 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 10.62 10.73 10.53 10.68 3,110,402 +0.01(+0.09%)
Sep 29, 2023 10.77 11.02 10.56 10.67 3,411,200 +0.03(+0.28%)
Sep 28, 2023 10.26 10.71 10.18 10.64 3,121,921 +0.40(+3.91%)
Sep 27, 2023 10.38 10.54 10.09 10.24 3,426,257 -0.08(-0.78%)
Sep 26, 2023 10.42 10.52 10.19 10.32 4,007,772 -0.20(-1.90%)
Sep 25, 2023 10.44 10.71 10.49 10.52 3,732,564 -0.12(-1.13%)
Sep 22, 2023 10.51 10.67 10.37 10.64 4,280,114 +0.24(+2.31%)
Sep 21, 2023 10.55 10.65 10.35 10.40 3,622,765 -0.35(-3.26%)
Sep 20, 2023 11.11 11.21 10.69 10.75 4,442,271 -0.21(-1.92%)
Sep 19, 2023 11.33 11.36 10.87 10.96 3,917,831 -0.43(-3.78%)
Sep 18, 2023 11.32 11.56 11.28 11.39 2,851,365 +0.03(+0.26%)
Sep 15, 2023 11.56 11.77 11.33 11.36 3,887,017 -0.25(-2.15%)
Sep 14, 2023 11.70 11.70 11.27 11.61 2,949,405 +0.03(+0.26%)
Sep 13, 2023 11.57 11.72 11.47 11.58 2,820,903 +0.05(+0.43%)
Sep 12, 2023 11.50 11.77 11.46 11.53 2,355,228 -0.14(-1.20%)
Sep 11, 2023 11.59 11.77 11.51 11.67 3,303,915 +0.18(+1.57%)
Sep 08, 2023 11.68 11.69 11.36 11.49 4,183,852 -0.20(-1.71%)
Sep 07, 2023 11.81 11.88 11.61 11.69 3,016,972 -0.26(-2.18%)
Sep 06, 2023 12.29 12.36 11.90 11.95 2,958,242 -0.33(-2.69%)
Sep 05, 2023 12.37 12.45 12.13 12.28 2,352,091 -0.26(-2.07%)
Sep 01, 2023 12.40 12.66 12.26 12.54 2,925,873 +0.28(+2.28%)
Aug 31, 2023 12.30 12.33 12.06 12.26 3,040,484 +0.01(+0.08%)
Aug 30, 2023 12.57 12.60 12.22 12.25 3,316,120 -0.41(-3.24%)
Aug 29, 2023 12.05 12.69 11.95 12.66 3,547,206 +0.56(+4.63%)
Aug 28, 2023 12.20 12.24 11.75 12.10 4,024,750 -0.09(-0.74%)
Aug 25, 2023 11.81 12.39 11.59 12.19 4,922,641 +0.36(+3.04%)
Aug 24, 2023 12.27 12.28 11.79 11.83 3,945,395 -0.44(-3.59%)
Aug 23, 2023 12.39 12.59 12.22 12.27 3,882,768 -0.04(-0.32%)
Aug 22, 2023 12.45 12.60 12.06 12.31 3,280,680 -0.04(-0.32%)
Aug 21, 2023 12.35 12.66 12.00 12.35 5,468,263 +0.03(+0.24%)
Aug 18, 2023 12.10 12.54 11.85 12.32 6,921,945 -0.01(-0.08%)
Aug 17, 2023 13.67 13.69 12.12 12.33 15,687,924 -1.01(-7.57%)
Aug 16, 2023 14.09 14.15 13.28 13.34 8,541,395 -0.28(-2.06%)
Aug 15, 2023 13.26 13.81 12.86 13.62 5,821,817 +0.19(+1.41%)
Aug 14, 2023 13.52 13.68 13.12 13.43 7,325,633 -0.17(-1.25%)
Aug 11, 2023 13.51 13.97 13.33 13.60 3,751,818 -0.08(-0.58%)
Aug 10, 2023 13.85 14.11 13.54 13.68 5,451,557 +0.05(+0.37%)
Aug 09, 2023 13.81 13.96 13.40 13.63 2,949,878 -0.14(-1.02%)
Aug 08, 2023 13.74 13.79 13.43 13.77 2,947,900 -0.36(-2.55%)
Aug 07, 2023 13.50 14.16 13.40 14.13 3,636,622 +0.64(+4.74%)
Aug 04, 2023 13.90 14.07 13.46 13.49 4,208,611 -0.34(-2.46%)
Aug 03, 2023 13.92 14.36 13.78 13.83 6,265,608 +0.23(+1.69%)
Aug 02, 2023 14.25 14.30 13.33 13.60 6,186,756 -1.05(-7.17%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.