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 )

15.25 -0.13 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2002 13.57 14.65 13.57 14.50 17,600 +1.00(+7.41%)
Apr 29, 2002 13.55 13.64 13.50 13.50 4,400 -0.10(-0.74%)
Apr 26, 2002 13.10 13.75 13.10 13.60 21,400 +0.40(+3.03%)
Apr 25, 2002 13.50 13.70 13.20 13.20 18,200 -0.15(-1.12%)
Apr 24, 2002 12.15 13.50 12.15 13.35 63,700 +1.25(+10.33%)
Apr 23, 2002 12.36 12.36 12.10 12.10 6,000 -0.25(-2.02%)
Apr 22, 2002 13.40 13.40 12.35 12.35 30,600 -1.15(-8.52%)
Apr 19, 2002 14.05 14.10 13.50 13.50 31,600 -0.63(-4.46%)
Apr 18, 2002 13.56 14.30 13.30 14.13 23,900 +0.57(+4.20%)
Apr 17, 2002 13.98 13.98 13.27 13.56 55,600 -0.39(-2.80%)
Apr 16, 2002 12.35 14.30 12.35 13.95 56,300 +1.70(+13.88%)
Apr 15, 2002 13.50 14.05 12.20 12.25 100,900 -1.24(-9.19%)
Apr 12, 2002 11.80 13.49 11.80 13.49 75,200 +1.69(+14.32%)
Apr 11, 2002 12.20 12.50 11.76 11.80 34,100 -0.40(-3.28%)
Apr 10, 2002 11.25 12.20 11.25 12.20 24,000 +1.00(+8.93%)
Apr 09, 2002 11.60 11.60 11.20 11.20 13,400 -0.40(-3.45%)
Apr 08, 2002 11.80 12.00 11.54 11.60 410,000 -0.10(-0.85%)
Apr 05, 2002 10.60 11.85 10.60 11.70 104,700 +1.70(+17.00%)
Apr 04, 2002 9.930 10.00 9.930 10.00 15,200 +0.02(+0.20%)
Apr 03, 2002 9.980 9.990 9.900 9.980 9,900 +0.03(+0.30%)
Apr 02, 2002 9.980 10.00 9.950 9.950 3,300 -0.01(-0.10%)
Apr 01, 2002 9.850 9.990 9.850 9.960 18,800 +0.11(+1.12%)
Mar 29, 2002 9.700 9.850 9.700 9.850 10,900 +0.00(+0.00%)
Mar 28, 2002 9.700 9.850 9.700 9.850 10,900 +0.08(+0.82%)
Mar 27, 2002 9.750 9.770 9.720 9.770 6,000 +0.02(+0.21%)
Mar 26, 2002 9.650 9.750 9.650 9.750 6,600 +0.02(+0.21%)
Mar 25, 2002 9.750 9.790 9.700 9.730 3,900 -0.12(-1.22%)
Mar 22, 2002 9.900 9.900 9.850 9.850 2,600 -0.13(-1.30%)
Mar 21, 2002 9.990 9.990 9.920 9.980 4,000 -0.01(-0.10%)
Mar 20, 2002 10.25 10.28 9.990 9.990 3,700 -0.30(-2.92%)
Mar 19, 2002 10.28 10.35 10.27 10.29 3,100 -0.01(-0.10%)
Mar 18, 2002 10.48 10.48 10.29 10.30 2,100 -0.17(-1.62%)
Mar 15, 2002 10.59 10.59 10.45 10.47 11,800 -0.32(-2.97%)
Mar 14, 2002 10.93 10.93 10.71 10.79 8,300 -0.10(-0.92%)
Mar 13, 2002 11.09 11.09 10.85 10.89 8,400 -0.20(-1.80%)
Mar 12, 2002 11.39 11.39 11.00 11.09 16,900 -0.30(-2.63%)
Mar 11, 2002 10.50 11.40 10.50 11.39 37,000 +0.99(+9.52%)
Mar 08, 2002 9.400 10.40 9.400 10.40 18,300 +1.00(+10.64%)
Mar 07, 2002 9.400 9.400 9.400 9.400 30,400 +0.05(+0.53%)
Mar 06, 2002 9.050 9.350 9.040 9.350 24,900 +0.30(+3.31%)
Mar 05, 2002 8.700 9.050 8.700 9.050 6,600 +0.35(+4.02%)
Mar 04, 2002 8.690 8.700 8.680 8.700 7,400 +0.01(+0.12%)
Mar 01, 2002 8.650 8.690 8.620 8.690 3,600 +0.09(+1.05%)
Feb 28, 2002 8.650 8.650 8.600 8.600 28,300 +0.05(+0.58%)
Feb 27, 2002 8.550 8.550 8.550 8.550 400 +0.05(+0.59%)
Feb 26, 2002 8.500 8.500 8.450 8.500 1,000 +0.02(+0.24%)
Feb 25, 2002 8.500 8.500 8.470 8.480 800 -0.07(-0.82%)
Feb 22, 2002 8.400 8.550 8.310 8.550 7,200 +0.15(+1.79%)
Feb 21, 2002 8.600 8.600 8.400 8.400 320,000 -0.25(-2.89%)
Feb 20, 2002 8.630 8.650 8.500 8.650 3,600 +0.05(+0.58%)
Feb 19, 2002 8.600 8.600 8.500 8.600 3,100 -0.09(-1.04%)
Feb 18, 2002 8.400 8.700 8.400 8.690 9,000 +0.00(+0.00%)
Feb 15, 2002 8.400 8.700 8.400 8.690 9,000 +0.29(+3.45%)
Feb 14, 2002 8.250 8.450 8.250 8.400 9,900 +0.25(+3.07%)
Feb 13, 2002 7.900 8.150 7.800 8.150 4,400 +0.35(+4.49%)
Feb 12, 2002 7.800 7.800 7.800 7.800 300 -0.10(-1.27%)
Feb 11, 2002 7.900 7.900 7.890 7.900 2,600 +0.00(+0.00%)
Feb 08, 2002 7.950 8.000 7.850 7.900 10,700 +0.01(+0.13%)
Feb 07, 2002 8.100 8.100 7.890 7.890 9,900 -0.11(-1.38%)
Feb 06, 2002 7.800 8.000 7.700 8.000 25,200 +0.17(+2.17%)
Feb 05, 2002 7.850 7.930 7.800 7.830 390,000 +0.03(+0.38%)
Feb 04, 2002 7.600 7.840 7.580 7.800 10,900 +0.15(+1.96%)
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.