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

Stoneridge Inc (NY: SRI )

15.78 +0.43 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 5.430 5.480 5.360 5.440 68,600 +0.02(+0.37%)
Mar 30, 2006 5.580 5.630 5.420 5.420 183,500 -0.19(-3.39%)
Mar 29, 2006 5.550 5.690 5.550 5.610 30,300 +0.06(+1.08%)
Mar 28, 2006 5.450 5.650 5.450 5.550 27,900 +0.10(+1.83%)
Mar 27, 2006 5.700 5.770 5.410 5.450 25,100 -0.25(-4.39%)
Mar 24, 2006 5.670 5.710 5.610 5.700 18,500 +0.09(+1.60%)
Mar 23, 2006 5.410 5.700 5.400 5.610 38,600 +0.21(+3.89%)
Mar 22, 2006 5.410 5.700 5.400 5.400 42,600 -0.02(-0.37%)
Mar 21, 2006 5.500 5.560 5.420 5.420 63,800 -0.11(-1.99%)
Mar 20, 2006 5.530 5.870 5.500 5.530 63,300 +0.05(+0.91%)
Mar 17, 2006 5.410 5.550 5.410 5.480 84,100 +0.10(+1.86%)
Mar 16, 2006 5.450 5.540 5.310 5.380 74,600 +0.03(+0.56%)
Mar 15, 2006 5.500 5.620 5.350 5.350 50,900 +0.04(+0.75%)
Mar 14, 2006 5.200 5.400 5.200 5.310 32,700 +0.17(+3.31%)
Mar 13, 2006 5.000 5.240 5.000 5.140 33,700 +0.12(+2.39%)
Mar 10, 2006 4.950 5.140 4.950 5.020 160,300 +0.07(+1.41%)
Mar 09, 2006 5.570 5.570 4.790 4.950 126,300 -0.62(-11.13%)
Mar 08, 2006 5.710 5.750 5.430 5.570 251,300 -0.14(-2.45%)
Mar 07, 2006 6.010 6.250 5.690 5.710 102,700 -0.30(-4.99%)
Mar 06, 2006 6.030 6.130 6.000 6.010 34,800 +0.04(+0.67%)
Mar 03, 2006 5.800 6.050 5.800 5.970 51,000 +0.07(+1.19%)
Mar 02, 2006 5.930 6.070 5.900 5.900 63,600 -0.09(-1.50%)
Mar 01, 2006 6.100 6.170 5.990 5.990 242,500 +0.05(+0.84%)
Feb 28, 2006 5.950 5.970 5.910 5.940 4,600 -0.01(-0.17%)
Feb 27, 2006 5.965 6.000 5.920 5.950 175,200 -0.03(-0.50%)
Feb 24, 2006 6.000 6.070 5.960 5.980 9,700 -0.11(-1.81%)
Feb 23, 2006 6.100 6.100 6.010 6.090 13,700 -0.10(-1.62%)
Feb 22, 2006 6.160 6.350 6.115 6.190 11,100 +0.04(+0.65%)
Feb 21, 2006 6.150 6.250 6.150 6.150 7,300 -0.03(-0.49%)
Feb 17, 2006 6.410 6.479 6.052 6.180 35,000 -0.18(-2.83%)
Feb 16, 2006 6.400 6.500 6.360 6.360 9,400 -0.09(-1.40%)
Feb 15, 2006 6.750 6.750 6.450 6.450 24,400 -0.10(-1.53%)
Feb 14, 2006 6.610 6.690 6.500 6.550 385,900 -0.16(-2.38%)
Feb 13, 2006 6.600 6.720 6.550 6.710 20,900 +0.11(+1.67%)
Feb 10, 2006 6.580 6.640 6.500 6.600 17,500 +0.07(+1.07%)
Feb 09, 2006 6.530 6.600 6.500 6.530 5,100 +0.00(+0.00%)
Feb 08, 2006 6.520 6.540 6.450 6.530 12,100 +0.00(+0.00%)
Feb 07, 2006 6.460 6.540 6.460 6.530 8,900 +0.02(+0.31%)
Feb 06, 2006 6.490 6.600 6.450 6.510 20,400 +0.09(+1.40%)
Feb 03, 2006 6.500 6.500 6.410 6.420 5,700 -0.08(-1.23%)
Feb 02, 2006 6.500 6.570 6.470 6.500 24,200 +0.00(+0.00%)
Feb 01, 2006 6.350 6.500 6.350 6.500 59,400 +0.11(+1.72%)
Jan 31, 2006 6.310 6.400 6.261 6.390 57,900 +0.03(+0.47%)
Jan 30, 2006 6.650 6.650 6.350 6.360 7,900 +0.06(+0.95%)
Jan 27, 2006 6.600 6.750 6.200 6.300 14,100 -0.23(-3.52%)
Jan 26, 2006 6.520 6.580 6.470 6.530 5,200 -0.03(-0.46%)
Jan 25, 2006 6.620 6.800 6.500 6.560 15,600 -0.01(-0.15%)
Jan 24, 2006 6.450 6.570 6.400 6.570 6,700 +0.19(+2.98%)
Jan 23, 2006 6.460 6.460 6.340 6.380 7,100 -0.11(-1.69%)
Jan 20, 2006 6.530 6.600 6.460 6.490 3,100 -0.04(-0.61%)
Jan 19, 2006 6.630 6.660 6.510 6.530 8,600 +0.00(+0.00%)
Jan 18, 2006 6.720 6.730 6.500 6.530 5,000 -0.24(-3.55%)
Jan 17, 2006 6.900 6.950 6.750 6.770 5,100 -0.10(-1.46%)
Jan 13, 2006 6.900 6.970 6.820 6.870 12,500 -0.13(-1.86%)
Jan 12, 2006 7.200 7.400 7.000 7.000 19,900 -0.11(-1.55%)
Jan 11, 2006 6.900 7.140 6.900 7.110 22,900 +0.24(+3.49%)
Jan 10, 2006 6.800 6.890 6.750 6.870 14,700 +0.12(+1.78%)
Jan 09, 2006 6.540 6.810 6.540 6.750 19,000 +0.25(+3.85%)
Jan 06, 2006 6.270 6.530 6.270 6.500 6,500 +0.23(+3.67%)
Jan 05, 2006 6.300 6.350 6.250 6.270 3,400 -0.03(-0.48%)
Jan 04, 2006 6.510 6.510 6.200 6.300 11,400 -0.11(-1.72%)
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.