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 (%)
Jul 30, 2010 10.71 10.95 9.760 10.71 235,314 +0.70(+6.99%)
Jul 29, 2010 9.840 10.13 9.710 10.01 100,343 +0.34(+3.52%)
Jul 28, 2010 9.670 9.940 9.402 9.670 542 +0.69(+7.68%)
Jul 27, 2010 9.080 9.080 8.660 8.980 65,063 -0.01(-0.11%)
Jul 26, 2010 8.740 9.000 8.610 8.990 65,318 +0.26(+2.98%)
Jul 23, 2010 8.160 8.740 8.150 8.730 81,752 +0.48(+5.82%)
Jul 22, 2010 8.210 8.360 8.010 8.250 142,721 +0.21(+2.61%)
Jul 21, 2010 8.370 8.490 7.720 8.040 190,135 -0.21(-2.55%)
Jul 20, 2010 7.970 8.280 7.850 8.250 151,740 +0.12(+1.48%)
Jul 19, 2010 8.260 8.370 8.050 8.130 55,638 -0.06(-0.73%)
Jul 16, 2010 8.190 8.340 7.940 8.190 187,395 -0.24(-2.85%)
Jul 15, 2010 8.480 8.540 8.000 8.430 76,464 -0.06(-0.71%)
Jul 14, 2010 8.410 8.520 8.160 8.490 74,509 +0.00(+0.00%)
Jul 13, 2010 8.490 8.530 8.060 8.490 1,325 +0.39(+4.81%)
Jul 12, 2010 8.290 8.400 8.020 8.100 83,235 -0.21(-2.53%)
Jul 09, 2010 8.310 8.330 7.650 8.310 52,754 +0.53(+6.81%)
Jul 08, 2010 7.780 8.000 7.570 7.780 61,607 +0.25(+3.32%)
Jul 07, 2010 7.290 7.540 7.110 7.530 101,585 +0.31(+4.29%)
Jul 06, 2010 7.220 7.510 7.030 7.220 678 +0.06(+0.84%)
Jul 02, 2010 7.160 7.420 7.020 7.160 176,975 -0.16(-2.19%)
Jul 01, 2010 7.660 7.740 7.130 7.320 98,113 -0.27(-3.56%)
Jun 30, 2010 7.590 8.000 7.570 7.590 1,063 -0.17(-2.19%)
Jun 29, 2010 8.080 8.110 7.630 7.760 182,032 -0.32(-3.96%)
Jun 25, 2010 8.080 8.430 7.600 8.080 632,596 -0.18(-2.18%)
Jun 24, 2010 8.300 8.490 8.230 8.260 79,920 -0.13(-1.55%)
Jun 23, 2010 8.590 8.660 8.220 8.390 269,287 -0.25(-2.89%)
Jun 22, 2010 8.640 9.419 8.570 8.640 386 -0.60(-6.49%)
Jun 21, 2010 9.360 9.430 9.120 9.240 101,494 +0.06(+0.65%)
Jun 18, 2010 9.180 9.180 8.600 9.180 87,803 +0.61(+7.12%)
Jun 17, 2010 8.870 9.030 8.500 8.570 50,321 -0.35(-3.92%)
Jun 16, 2010 9.570 9.710 8.870 8.920 136,173 -0.83(-8.51%)
Jun 15, 2010 9.750 9.750 9.190 9.750 671 +0.30(+3.17%)
Jun 14, 2010 9.050 9.590 8.960 9.450 122,959 +0.59(+6.66%)
Jun 11, 2010 8.020 8.990 8.020 8.860 201,041 +0.65(+7.92%)
Jun 10, 2010 8.210 8.220 7.840 8.210 623 +0.34(+4.32%)
Jun 09, 2010 8.360 8.490 7.740 7.870 125,888 -0.40(-4.84%)
Jun 08, 2010 8.420 8.550 8.000 8.270 104,741 -0.14(-1.66%)
Jun 07, 2010 8.860 8.860 8.370 8.410 73,023 -0.40(-4.54%)
Jun 04, 2010 8.810 9.510 8.770 8.810 88,740 -0.92(-9.46%)
Jun 03, 2010 9.710 9.900 9.560 9.730 108,695 +0.01(+0.10%)
Jun 02, 2010 9.720 9.780 9.350 9.720 107,601 +0.15(+1.57%)
Jun 01, 2010 9.570 10.06 9.442 9.570 544 -0.11(-1.14%)
May 28, 2010 9.680 10.15 9.540 9.680 57,348 -0.29(-2.91%)
May 27, 2010 9.670 10.01 9.550 9.970 79,661 +0.66(+7.09%)
May 26, 2010 9.310 9.660 9.190 9.310 546 +0.17(+1.86%)
May 25, 2010 8.660 9.160 8.610 9.140 67,234 +0.12(+1.33%)
May 24, 2010 9.150 9.230 8.880 9.020 123,470 -0.22(-2.38%)
May 21, 2010 8.790 9.430 8.560 9.240 100,637 +0.24(+2.67%)
May 20, 2010 8.860 9.120 8.800 9.000 146,254 -0.86(-8.72%)
May 19, 2010 9.890 10.09 9.750 9.860 132,833 -0.06(-0.60%)
May 18, 2010 10.39 10.39 9.880 9.920 133,064 -0.19(-1.88%)
May 17, 2010 10.16 10.28 9.900 10.11 104,625 -0.02(-0.20%)
May 14, 2010 10.13 10.27 9.910 10.13 103,728 -0.24(-2.31%)
May 13, 2010 10.82 10.82 10.21 10.37 141,161 -0.48(-4.42%)
May 12, 2010 10.04 10.86 10.04 10.85 116,416 +0.84(+8.39%)
May 11, 2010 9.950 10.16 9.830 10.01 181,305 +0.11(+1.11%)
May 10, 2010 9.440 9.910 9.420 9.900 287,662 +1.58(+18.99%)
May 07, 2010 9.110 9.360 8.190 8.320 306,152 -0.93(-10.05%)
May 06, 2010 9.830 9.900 8.500 9.250 169,932 -0.66(-6.66%)
May 05, 2010 9.960 10.34 9.870 9.910 118,056 -0.10(-1.00%)
May 04, 2010 10.18 10.18 9.700 10.01 103,527 -0.34(-3.29%)
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.