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 )

15.61 +0.26 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2005 9.450 9.620 9.400 9.610 15,300 +0.16(+1.69%)
Aug 30, 2005 9.280 9.490 9.200 9.450 37,300 +0.17(+1.83%)
Aug 29, 2005 9.350 9.350 9.200 9.280 29,300 -0.13(-1.38%)
Aug 26, 2005 9.650 9.650 9.200 9.410 37,500 -0.19(-1.98%)
Aug 25, 2005 9.700 9.700 9.310 9.600 51,600 -0.10(-1.03%)
Aug 24, 2005 9.750 9.820 9.600 9.700 49,700 -0.05(-0.51%)
Aug 23, 2005 9.870 9.870 9.700 9.750 32,900 -0.16(-1.61%)
Aug 22, 2005 9.900 10.00 9.670 9.910 40,600 -0.04(-0.40%)
Aug 19, 2005 9.990 10.02 9.770 9.950 15,800 -0.04(-0.40%)
Aug 18, 2005 10.00 10.09 9.950 9.990 27,800 -0.10(-0.99%)
Aug 17, 2005 9.860 10.09 9.850 10.09 20,000 +0.23(+2.33%)
Aug 16, 2005 9.850 9.860 9.700 9.860 36,300 -0.02(-0.20%)
Aug 15, 2005 9.950 9.950 9.500 9.880 65,400 -0.17(-1.69%)
Aug 12, 2005 10.00 10.05 9.950 10.05 18,500 -0.05(-0.50%)
Aug 11, 2005 9.820 10.10 9.820 10.10 47,800 +0.20(+2.02%)
Aug 10, 2005 10.00 10.03 9.800 9.900 57,600 -0.15(-1.49%)
Aug 09, 2005 10.36 10.36 9.940 10.05 48,300 -0.30(-2.90%)
Aug 08, 2005 10.32 10.37 10.20 10.35 32,200 +0.00(+0.00%)
Aug 05, 2005 10.37 10.37 10.30 10.35 25,800 +0.00(+0.00%)
Aug 04, 2005 10.40 10.40 10.25 10.35 42,900 +0.00(+0.00%)
Aug 03, 2005 10.22 10.35 10.22 10.35 15,300 +0.13(+1.27%)
Aug 02, 2005 10.10 10.22 10.06 10.22 15,500 +0.13(+1.29%)
Aug 01, 2005 9.960 10.09 9.900 10.09 54,900 +0.08(+0.80%)
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%)
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.