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 )

15.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2005 8.250 8.250 8.160 8.220 12,500 -0.13(-1.56%)
Sep 29, 2005 8.310 8.350 8.300 8.350 1,800 -0.03(-0.36%)
Sep 28, 2005 8.470 8.470 8.320 8.380 21,300 -0.09(-1.06%)
Sep 27, 2005 8.340 8.500 8.340 8.470 8,500 +0.13(+1.56%)
Sep 26, 2005 8.510 8.510 8.250 8.340 4,700 -0.17(-2.00%)
Sep 23, 2005 8.510 8.590 8.500 8.510 5,500 -0.04(-0.47%)
Sep 22, 2005 8.530 8.580 8.480 8.550 29,100 +0.02(+0.23%)
Sep 21, 2005 8.470 8.530 8.470 8.530 11,500 +0.02(+0.24%)
Sep 20, 2005 8.550 8.550 8.430 8.510 23,700 -0.02(-0.23%)
Sep 19, 2005 8.500 8.600 8.420 8.530 36,800 -0.07(-0.81%)
Sep 16, 2005 8.480 8.600 8.450 8.600 82,900 +0.12(+1.42%)
Sep 15, 2005 8.710 8.710 8.250 8.480 14,400 -0.24(-2.75%)
Sep 14, 2005 8.910 8.910 8.650 8.720 9,000 -0.15(-1.69%)
Sep 13, 2005 8.990 9.200 8.700 8.870 16,100 -0.13(-1.44%)
Sep 12, 2005 9.250 9.300 8.980 9.000 18,700 -0.25(-2.70%)
Sep 09, 2005 9.000 9.300 9.000 9.250 9,300 +0.35(+3.93%)
Sep 08, 2005 9.200 9.200 8.850 8.900 19,200 -0.30(-3.26%)
Sep 07, 2005 9.450 9.460 9.200 9.200 11,300 -0.21(-2.23%)
Sep 06, 2005 9.690 9.690 9.400 9.410 33,700 -0.33(-3.39%)
Sep 02, 2005 9.700 9.800 9.550 9.740 43,600 +0.04(+0.41%)
Sep 01, 2005 9.640 9.740 9.560 9.700 11,600 +0.09(+0.94%)
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%)
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.