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 (%)
Jan 31, 2003 11.70 11.93 10.51 11.85 47,100 -0.10(-0.84%)
Jan 30, 2003 12.53 12.53 11.95 11.95 8,100 -0.58(-4.63%)
Jan 29, 2003 12.53 12.53 12.15 12.53 10,200 +0.00(+0.00%)
Jan 28, 2003 12.30 12.83 12.15 12.53 13,800 +0.33(+2.70%)
Jan 27, 2003 12.20 12.31 11.82 12.20 14,500 +0.10(+0.83%)
Jan 24, 2003 13.46 13.46 12.10 12.10 72,500 -1.40(-10.37%)
Jan 23, 2003 13.80 14.00 13.47 13.50 31,800 -0.30(-2.17%)
Jan 22, 2003 13.85 14.00 13.70 13.80 19,900 -0.15(-1.08%)
Jan 21, 2003 13.96 14.06 13.82 13.95 34,100 -0.01(-0.07%)
Jan 17, 2003 14.04 14.06 13.94 13.96 15,400 -0.10(-0.71%)
Jan 16, 2003 14.00 14.09 14.00 14.06 14,800 +0.05(+0.36%)
Jan 15, 2003 14.59 14.59 13.86 14.01 48,200 -0.65(-4.43%)
Jan 14, 2003 14.85 14.85 14.35 14.66 13,100 -0.29(-1.94%)
Jan 13, 2003 14.80 14.95 13.60 14.95 49,300 +0.00(+0.00%)
Jan 10, 2003 14.97 15.00 14.30 14.95 18,400 -0.04(-0.27%)
Jan 09, 2003 14.71 15.55 14.71 14.99 30,700 +0.19(+1.28%)
Jan 08, 2003 13.85 15.20 13.38 14.80 70,900 +0.70(+4.96%)
Jan 07, 2003 12.69 14.10 12.20 14.10 25,300 +1.31(+10.24%)
Jan 06, 2003 12.75 12.79 12.65 12.79 16,700 +0.09(+0.71%)
Jan 03, 2003 12.88 12.88 12.70 12.70 11,900 -0.20(-1.55%)
Jan 02, 2003 12.00 12.90 11.97 12.90 24,600 +1.00(+8.40%)
Dec 31, 2002 11.31 12.05 11.16 11.90 40,700 +0.66(+5.87%)
Dec 30, 2002 11.25 11.60 10.87 11.24 25,500 -0.11(-0.97%)
Dec 27, 2002 11.68 11.68 11.35 11.35 5,400 -0.23(-1.99%)
Dec 26, 2002 11.40 11.85 11.36 11.58 5,400 +0.17(+1.49%)
Dec 24, 2002 11.33 11.61 11.28 11.41 15,300 +0.04(+0.35%)
Dec 23, 2002 11.12 11.41 10.98 11.37 11,700 +0.17(+1.52%)
Dec 20, 2002 11.50 11.50 11.00 11.20 24,100 +0.06(+0.54%)
Dec 19, 2002 11.05 11.14 11.05 11.14 8,700 +0.34(+3.15%)
Dec 18, 2002 10.90 10.93 10.70 10.80 17,200 -0.19(-1.73%)
Dec 17, 2002 10.85 11.08 10.85 10.99 19,300 +0.04(+0.37%)
Dec 16, 2002 10.99 10.99 10.83 10.95 8,700 +0.06(+0.55%)
Dec 13, 2002 11.04 11.09 10.79 10.89 29,800 +0.07(+0.65%)
Dec 12, 2002 10.85 10.85 10.58 10.82 24,800 +0.07(+0.65%)
Dec 11, 2002 9.940 11.00 9.940 10.75 73,800 +0.85(+8.59%)
Dec 10, 2002 9.040 10.00 9.040 9.900 36,700 +0.85(+9.39%)
Dec 09, 2002 8.650 9.330 8.650 9.050 12,200 +0.30(+3.43%)
Dec 06, 2002 8.950 9.020 8.750 8.750 14,100 -0.20(-2.23%)
Dec 05, 2002 8.760 9.060 8.760 8.950 6,000 +0.20(+2.29%)
Dec 04, 2002 8.800 8.910 8.730 8.750 22,700 -0.05(-0.57%)
Dec 03, 2002 9.790 9.790 8.750 8.800 12,700 -1.09(-11.02%)
Dec 02, 2002 9.830 9.890 9.500 9.890 14,000 +0.06(+0.61%)
Nov 29, 2002 10.05 10.18 9.800 9.830 6,800 -0.16(-1.60%)
Nov 27, 2002 9.720 10.03 9.650 9.990 13,300 +0.27(+2.78%)
Nov 26, 2002 9.930 10.00 9.710 9.720 17,700 -0.31(-3.09%)
Nov 25, 2002 9.850 10.25 9.500 10.03 27,000 +0.28(+2.87%)
Nov 22, 2002 10.00 10.00 9.700 9.750 24,800 -0.45(-4.41%)
Nov 21, 2002 9.650 10.20 9.570 10.20 45,200 +0.60(+6.25%)
Nov 20, 2002 9.550 9.760 9.400 9.600 49,700 +0.15(+1.59%)
Nov 19, 2002 9.200 10.00 9.100 9.450 31,400 +0.32(+3.50%)
Nov 18, 2002 8.650 9.150 8.620 9.130 31,500 +0.48(+5.55%)
Nov 15, 2002 8.400 8.920 8.400 8.650 46,500 +0.05(+0.58%)
Nov 14, 2002 8.660 8.800 8.600 8.600 35,400 +0.04(+0.47%)
Nov 13, 2002 8.300 8.680 8.300 8.560 56,200 -0.16(-1.83%)
Nov 12, 2002 8.710 9.030 8.710 8.720 22,500 +0.06(+0.69%)
Nov 11, 2002 8.410 8.750 8.380 8.660 61,400 +0.20(+2.36%)
Nov 08, 2002 8.550 8.900 8.370 8.460 72,100 +0.11(+1.32%)
Nov 07, 2002 8.650 8.750 8.310 8.350 84,700 -0.20(-2.34%)
Nov 06, 2002 8.100 8.900 8.050 8.550 169,700 +1.50(+21.28%)
Nov 05, 2002 7.200 7.360 7.050 7.050 52,900 -0.58(-7.60%)
Nov 04, 2002 8.450 8.450 7.100 7.630 115,500 -0.67(-8.07%)
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.