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 )

15.07 -0.74 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 30, 2011 8.490 8.500 8.390 8.430 102,483 -0.11(-1.29%)
Dec 29, 2011 8.370 8.600 8.300 8.540 84,687 +0.26(+3.14%)
Dec 28, 2011 8.650 8.650 8.260 8.280 43,006 -0.41(-4.72%)
Dec 27, 2011 8.630 8.790 8.540 8.690 55,722 -0.01(-0.11%)
Dec 23, 2011 8.720 8.820 8.650 8.700 69,024 -0.03(-0.34%)
Dec 21, 2011 8.680 8.820 8.560 8.730 137,146 +0.00(+0.00%)
Dec 20, 2011 8.470 8.800 8.470 8.730 155,909 +0.53(+6.46%)
Dec 19, 2011 8.890 9.090 8.150 8.200 219,279 -0.55(-6.29%)
Dec 16, 2011 8.760 9.170 8.670 8.750 365,770 +0.13(+1.51%)
Dec 15, 2011 8.510 8.850 8.370 8.620 229,760 +0.32(+3.86%)
Dec 14, 2011 7.980 8.320 7.980 8.300 342,638 +0.23(+2.85%)
Dec 13, 2011 8.360 8.460 7.911 8.070 231,521 -0.17(-2.06%)
Dec 12, 2011 8.270 8.340 8.100 8.240 137,006 -0.25(-2.94%)
Dec 09, 2011 8.260 8.570 8.200 8.490 120,400 +0.31(+3.79%)
Dec 08, 2011 8.310 8.350 8.120 8.180 140,076 -0.25(-2.97%)
Dec 07, 2011 8.430 8.520 8.180 8.430 64,144 -0.09(-1.06%)
Dec 06, 2011 8.440 8.610 8.205 8.520 81,957 +0.08(+0.95%)
Dec 05, 2011 8.880 8.880 8.340 8.440 149,313 -0.17(-1.97%)
Dec 02, 2011 8.730 8.810 8.470 8.610 236,150 +0.10(+1.18%)
Dec 01, 2011 8.170 8.628 8.010 8.510 257,226 +0.29(+3.53%)
Nov 30, 2011 8.350 8.350 7.510 8.220 660,543 +1.32(+19.13%)
Nov 29, 2011 7.030 7.030 6.810 6.900 61,515 -0.09(-1.29%)
Nov 28, 2011 6.610 7.060 6.610 6.990 228,565 +0.73(+11.66%)
Nov 25, 2011 6.310 6.532 6.260 6.260 96,639 -0.11(-1.73%)
Nov 23, 2011 6.610 6.640 6.280 6.370 168,996 -0.33(-4.93%)
Nov 22, 2011 6.810 6.900 6.600 6.700 86,679 -0.09(-1.33%)
Nov 21, 2011 6.950 7.060 6.680 6.790 144,990 -0.41(-5.69%)
Nov 18, 2011 7.260 7.370 7.040 7.200 108,665 +0.02(+0.28%)
Nov 17, 2011 7.460 7.530 7.110 7.180 129,613 -0.31(-4.14%)
Nov 16, 2011 7.600 7.790 7.400 7.490 127,636 -0.24(-3.10%)
Nov 15, 2011 7.590 7.750 7.510 7.730 186,945 +0.09(+1.18%)
Nov 14, 2011 7.690 7.790 7.530 7.640 93,639 -0.12(-1.55%)
Nov 11, 2011 7.540 7.840 7.540 7.760 129,461 +0.36(+4.86%)
Nov 10, 2011 7.680 7.695 7.210 7.400 162,472 -0.12(-1.60%)
Nov 09, 2011 7.600 7.780 7.440 7.520 249,354 -0.42(-5.29%)
Nov 08, 2011 7.950 8.200 7.670 7.940 248,353 +0.14(+1.79%)
Nov 07, 2011 7.730 7.870 7.460 7.800 118,602 +0.08(+1.04%)
Nov 04, 2011 7.910 7.920 7.620 7.720 88,348 -0.28(-3.50%)
Nov 03, 2011 7.760 8.240 7.530 8.000 579,902 +0.40(+5.26%)
Nov 02, 2011 7.440 7.630 7.270 7.600 242,373 +0.33(+4.54%)
Nov 01, 2011 7.210 7.440 6.820 7.270 490,945 -0.60(-7.62%)
Oct 31, 2011 8.120 8.310 7.860 7.870 243,571 -0.43(-5.18%)
Oct 28, 2011 8.390 8.590 8.220 8.300 254,569 -0.14(-1.66%)
Oct 27, 2011 8.020 8.970 7.681 8.440 649,899 +0.64(+8.21%)
Oct 26, 2011 7.370 7.820 6.960 7.800 358,993 +0.58(+8.03%)
Oct 25, 2011 7.380 7.499 7.070 7.220 258,844 -0.19(-2.56%)
Oct 24, 2011 7.040 7.520 6.980 7.410 411,726 +0.43(+6.16%)
Oct 21, 2011 6.900 7.020 6.680 6.980 288,839 +0.25(+3.71%)
Oct 20, 2011 6.500 6.780 6.300 6.730 556,568 +0.30(+4.67%)
Oct 19, 2011 5.950 6.670 5.930 6.430 383,714 +0.44(+7.35%)
Oct 18, 2011 6.000 6.140 5.720 5.990 354,345 +0.05(+0.84%)
Oct 17, 2011 6.100 6.170 5.910 5.940 229,932 -0.26(-4.19%)
Oct 14, 2011 6.250 6.350 6.120 6.200 376,411 +0.06(+0.98%)
Oct 13, 2011 6.260 6.260 6.000 6.140 321,985 -0.20(-3.15%)
Oct 12, 2011 6.220 6.500 6.201 6.340 385,090 +0.20(+3.26%)
Oct 11, 2011 5.980 6.190 5.880 6.140 442,760 +0.04(+0.66%)
Oct 10, 2011 5.880 6.150 5.680 6.100 408,575 +0.40(+7.02%)
Oct 07, 2011 5.830 6.040 5.370 5.700 438,403 -0.13(-2.23%)
Oct 06, 2011 5.450 5.890 5.360 5.830 281,858 +0.32(+5.81%)
Oct 05, 2011 5.610 5.730 5.310 5.510 267,858 -0.11(-1.96%)
Oct 04, 2011 4.680 5.750 4.530 5.620 247,161 +0.89(+18.82%)
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.