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 (%)
Jun 30, 2009 4.550 4.890 4.420 4.800 97,858 +0.23(+5.03%)
Jun 29, 2009 4.840 4.840 4.420 4.570 80,747 -0.21(-4.39%)
Jun 26, 2009 4.530 4.840 4.530 4.780 203,354 +0.22(+4.82%)
Jun 25, 2009 4.440 4.560 4.380 4.560 176,004 +0.20(+4.59%)
Jun 24, 2009 3.830 4.640 3.800 4.360 374,244 +0.98(+28.99%)
Jun 23, 2009 3.380 3.510 3.310 3.380 153,545 +0.03(+0.90%)
Jun 22, 2009 3.530 3.530 3.350 3.350 84,704 -0.21(-5.90%)
Jun 19, 2009 3.640 3.640 3.500 3.560 100,806 +0.01(+0.28%)
Jun 18, 2009 3.650 3.670 3.500 3.550 57,847 -0.13(-3.53%)
Jun 17, 2009 3.780 3.780 3.560 3.680 85,028 -0.09(-2.39%)
Jun 16, 2009 4.080 4.080 3.740 3.770 146,821 -0.21(-5.28%)
Jun 15, 2009 4.590 4.590 3.960 3.980 128,660 -0.61(-13.29%)
Jun 12, 2009 4.200 4.590 3.980 4.590 160,764 +0.27(+6.25%)
Jun 11, 2009 4.270 4.410 4.010 4.320 219,851 +0.07(+1.65%)
Jun 10, 2009 3.730 4.450 3.730 4.250 421,100 +0.53(+14.25%)
Jun 09, 2009 3.390 3.740 3.390 3.720 236,566 +0.37(+11.04%)
Jun 08, 2009 3.230 3.460 3.230 3.350 229,816 +0.23(+7.37%)
Jun 05, 2009 3.120 3.150 3.100 3.120 121,252 +0.04(+1.30%)
Jun 04, 2009 2.770 3.080 2.750 3.080 147,888 +0.31(+11.19%)
Jun 03, 2009 2.680 2.830 2.640 2.770 165,476 +0.06(+2.21%)
Jun 02, 2009 2.920 2.920 2.660 2.710 307,843 -0.22(-7.51%)
Jun 01, 2009 3.170 3.190 2.800 2.930 258,637 -0.30(-9.29%)
May 29, 2009 2.610 3.230 2.560 3.230 225,399 +0.63(+24.23%)
May 28, 2009 2.750 2.770 2.500 2.600 173,069 -0.20(-7.14%)
May 27, 2009 2.910 3.000 2.730 2.800 122,007 -0.15(-5.08%)
May 26, 2009 2.500 2.950 2.430 2.950 158,633 +0.45(+18.00%)
May 22, 2009 2.930 2.940 2.480 2.500 200,572 -0.43(-14.68%)
May 21, 2009 2.730 2.930 2.650 2.930 127,947 +0.09(+3.17%)
May 20, 2009 3.160 3.200 2.830 2.840 269,132 -0.31(-9.84%)
May 19, 2009 2.600 3.220 2.392 3.150 423,553 +0.58(+22.57%)
May 18, 2009 2.040 2.570 2.040 2.570 532,276 +0.53(+25.98%)
May 15, 2009 2.140 2.170 2.000 2.040 153,357 -0.14(-6.42%)
May 14, 2009 2.340 2.340 2.050 2.180 310,665 -0.10(-4.39%)
May 13, 2009 2.500 2.500 2.180 2.280 365,845 -0.24(-9.52%)
May 12, 2009 2.900 2.910 2.400 2.520 334,674 -0.40(-13.70%)
May 11, 2009 3.180 3.180 2.890 2.920 270,403 -0.31(-9.60%)
May 08, 2009 2.690 3.670 2.620 3.230 1,514,839 +0.51(+18.75%)
May 07, 2009 2.920 3.050 2.620 2.720 307,208 -0.09(-3.20%)
May 06, 2009 2.410 2.950 2.390 2.810 779,265 +0.44(+18.57%)
May 05, 2009 2.590 2.620 2.340 2.370 91,779 -0.25(-9.54%)
May 04, 2009 2.620 2.650 2.540 2.620 231,228 +0.14(+5.65%)
May 01, 2009 2.290 2.510 2.190 2.480 278,797 +0.17(+7.36%)
Apr 30, 2009 2.310 2.315 2.170 2.310 127,502 +0.04(+1.76%)
Apr 29, 2009 2.090 2.280 2.060 2.270 48,890 +0.20(+9.66%)
Apr 28, 2009 2.060 2.130 2.060 2.070 37,349 -0.02(-0.96%)
Apr 27, 2009 2.160 2.250 2.090 2.090 43,194 -0.18(-7.93%)
Apr 24, 2009 2.150 2.570 2.120 2.270 63,470 +0.14(+6.57%)
Apr 23, 2009 2.340 2.340 2.130 2.130 37,595 -0.21(-8.97%)
Apr 22, 2009 2.330 2.400 2.310 2.340 57,712 -0.01(-0.43%)
Apr 21, 2009 2.190 2.420 2.140 2.350 38,743 +0.15(+6.82%)
Apr 20, 2009 2.460 2.460 2.190 2.200 48,705 -0.31(-12.35%)
Apr 17, 2009 2.520 2.520 2.470 2.510 54,450 +0.00(+0.00%)
Apr 16, 2009 2.460 2.520 2.410 2.510 71,901 +0.05(+2.03%)
Apr 15, 2009 2.340 2.460 2.340 2.460 51,299 +0.10(+4.24%)
Apr 14, 2009 2.380 2.430 2.360 2.360 45,276 -0.07(-2.88%)
Apr 13, 2009 2.430 2.450 2.340 2.430 55,083 -0.01(-0.41%)
Apr 09, 2009 2.170 2.440 2.170 2.440 59,765 +0.34(+16.19%)
Apr 08, 2009 2.220 2.220 2.080 2.100 36,614 -0.15(-6.67%)
Apr 07, 2009 2.420 2.420 2.250 2.250 39,818 -0.22(-8.91%)
Apr 06, 2009 2.520 2.540 2.424 2.470 33,918 -0.10(-3.89%)
Apr 03, 2009 2.500 2.590 2.460 2.570 46,591 +0.12(+4.90%)
Apr 02, 2009 2.420 2.650 2.380 2.450 95,137 +0.15(+6.52%)
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.