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 )

15.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 29, 2005 10.03 10.06 9.990 10.01 30,100 +0.00(+0.00%)
Jul 28, 2005 9.970 10.05 9.970 10.01 87,100 +0.04(+0.40%)
Jul 27, 2005 10.00 10.04 9.900 9.970 73,900 +0.15(+1.53%)
Jul 26, 2005 9.660 10.35 9.640 9.820 102,000 +0.46(+4.91%)
Jul 25, 2005 9.480 9.550 9.200 9.360 109,700 -0.17(-1.78%)
Jul 22, 2005 9.350 9.650 9.250 9.530 35,500 +0.28(+3.03%)
Jul 21, 2005 9.110 9.300 8.900 9.250 54,300 +0.06(+0.65%)
Jul 20, 2005 9.000 9.340 8.860 9.190 52,100 +0.29(+3.26%)
Jul 19, 2005 8.500 9.000 8.500 8.900 36,200 +0.40(+4.71%)
Jul 18, 2005 9.170 9.230 8.450 8.500 80,600 -0.47(-5.24%)
Jul 15, 2005 7.850 9.180 7.830 8.970 187,100 +1.27(+16.49%)
Jul 14, 2005 7.050 7.790 7.050 7.700 202,700 +0.67(+9.53%)
Jul 13, 2005 6.900 7.070 6.900 7.030 69,500 +0.17(+2.48%)
Jul 12, 2005 6.700 6.900 6.640 6.860 35,100 +0.21(+3.16%)
Jul 11, 2005 6.630 6.830 6.620 6.650 82,600 -0.03(-0.45%)
Jul 08, 2005 6.810 6.850 6.600 6.680 68,200 -0.13(-1.91%)
Jul 07, 2005 6.780 6.820 6.750 6.810 28,200 +0.05(+0.74%)
Jul 06, 2005 7.090 7.100 6.710 6.760 49,000 -0.24(-3.43%)
Jul 05, 2005 7.180 7.250 6.920 7.000 36,600 -0.13(-1.82%)
Jul 01, 2005 6.700 7.190 6.650 7.130 168,700 +0.53(+8.03%)
Jun 30, 2005 6.640 6.750 6.500 6.600 71,100 -0.07(-1.05%)
Jun 29, 2005 6.500 6.700 6.300 6.670 76,400 +0.32(+5.04%)
Jun 28, 2005 6.460 6.550 6.100 6.350 105,700 -0.10(-1.55%)
Jun 27, 2005 6.470 6.820 6.380 6.450 175,800 -0.02(-0.31%)
Jun 24, 2005 6.700 6.700 6.350 6.470 767,400 -0.27(-4.01%)
Jun 23, 2005 7.250 7.250 6.600 6.740 103,900 -0.44(-6.13%)
Jun 22, 2005 7.980 8.050 7.000 7.180 113,600 -0.80(-10.03%)
Jun 21, 2005 8.060 8.110 7.900 7.980 26,500 -0.07(-0.87%)
Jun 20, 2005 8.130 8.130 8.050 8.050 27,700 -0.08(-0.98%)
Jun 17, 2005 8.250 8.300 8.020 8.130 81,600 -0.02(-0.25%)
Jun 16, 2005 8.400 8.450 8.100 8.150 36,100 -0.27(-3.21%)
Jun 15, 2005 8.200 8.420 8.150 8.420 53,900 +0.25(+3.06%)
Jun 14, 2005 8.110 8.250 8.000 8.170 38,000 +0.07(+0.86%)
Jun 13, 2005 8.070 8.250 8.000 8.100 74,000 +0.00(+0.00%)
Jun 10, 2005 8.080 8.150 8.070 8.100 74,500 +0.05(+0.62%)
Jun 09, 2005 8.100 8.120 8.010 8.050 51,300 +0.00(+0.00%)
Jun 08, 2005 8.010 8.060 7.900 8.050 52,600 +0.05(+0.63%)
Jun 07, 2005 8.150 8.400 8.000 8.000 53,600 -0.12(-1.48%)
Jun 06, 2005 7.820 8.120 7.670 8.120 155,000 +0.28(+3.57%)
Jun 03, 2005 7.800 7.950 7.670 7.840 51,500 +0.03(+0.38%)
Jun 02, 2005 7.900 7.990 7.800 7.810 23,600 -0.06(-0.76%)
Jun 01, 2005 7.830 7.950 7.830 7.870 25,800 +0.05(+0.64%)
May 31, 2005 7.910 7.920 7.820 7.820 18,400 -0.08(-1.01%)
May 27, 2005 7.870 7.920 7.750 7.900 16,700 +0.03(+0.38%)
May 26, 2005 7.570 7.890 7.560 7.870 31,400 +0.30(+3.96%)
May 25, 2005 8.100 8.200 7.560 7.570 37,100 -0.63(-7.68%)
May 24, 2005 8.310 8.350 8.190 8.200 21,400 -0.11(-1.32%)
May 23, 2005 8.570 8.570 8.310 8.310 12,500 -0.26(-3.03%)
May 20, 2005 8.650 8.670 8.570 8.570 23,900 -0.05(-0.58%)
May 19, 2005 8.590 8.650 8.590 8.620 13,300 +0.01(+0.12%)
May 18, 2005 8.390 8.680 8.370 8.610 21,900 +0.32(+3.86%)
May 17, 2005 8.310 8.370 8.264 8.290 13,400 -0.03(-0.36%)
May 16, 2005 8.200 8.380 8.200 8.320 10,100 +0.12(+1.46%)
May 13, 2005 8.300 8.400 8.180 8.200 21,000 -0.10(-1.20%)
May 12, 2005 8.560 8.610 8.300 8.300 17,000 -0.22(-2.58%)
May 11, 2005 8.640 8.710 8.400 8.520 18,400 -0.07(-0.81%)
May 10, 2005 9.000 9.060 8.580 8.590 28,500 -0.42(-4.66%)
May 09, 2005 8.960 9.100 8.910 9.010 23,800 +0.05(+0.56%)
May 06, 2005 8.960 9.100 8.850 8.960 33,400 +0.01(+0.11%)
May 05, 2005 9.360 9.360 8.950 8.950 21,000 -0.41(-4.38%)
May 04, 2005 9.220 9.500 9.220 9.360 23,300 +0.19(+2.07%)
May 03, 2005 9.210 9.310 9.150 9.170 44,700 +0.01(+0.11%)
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.