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 (%)
Mar 31, 2008 13.45 13.65 13.24 13.45 75,300 +0.25(+1.89%)
Mar 28, 2008 13.70 13.88 13.01 13.20 95,300 -0.60(-4.35%)
Mar 27, 2008 14.03 14.09 13.61 13.80 91,600 -0.18(-1.29%)
Mar 26, 2008 14.00 14.21 13.80 13.98 139,900 -0.17(-1.20%)
Mar 25, 2008 13.99 14.23 13.91 14.15 156,200 +0.34(+2.46%)
Mar 24, 2008 13.12 14.07 13.12 13.81 212,610 +0.74(+5.66%)
Mar 21, 2008 13.30 13.47 13.01 13.07 263,305 +0.00(+0.00%)
Mar 20, 2008 13.30 13.47 13.01 13.07 263,305 +0.45(+3.57%)
Mar 19, 2008 12.42 12.95 12.42 12.62 173,357 +0.26(+2.10%)
Mar 18, 2008 12.82 12.82 12.16 12.36 160,300 -0.13(-1.04%)
Mar 17, 2008 11.94 12.79 11.94 12.49 174,527 +0.22(+1.79%)
Mar 14, 2008 12.70 12.70 11.92 12.27 107,000 -0.18(-1.45%)
Mar 13, 2008 11.94 12.61 11.82 12.45 235,200 +0.36(+2.98%)
Mar 12, 2008 12.06 12.25 11.60 12.09 236,206 -0.11(-0.90%)
Mar 11, 2008 11.16 12.20 11.16 12.20 220,500 +1.14(+10.31%)
Mar 10, 2008 11.70 11.77 10.97 11.06 60,200 -0.54(-4.66%)
Mar 07, 2008 10.95 11.95 10.71 11.60 290,000 +0.42(+3.76%)
Mar 06, 2008 12.03 12.07 11.18 11.18 455,095 -0.85(-7.07%)
Mar 05, 2008 11.51 12.05 11.41 12.03 357,000 +0.62(+5.43%)
Mar 04, 2008 11.20 11.49 10.89 11.41 76,740 +0.16(+1.42%)
Mar 03, 2008 10.80 11.29 10.64 11.25 126,200 +0.47(+4.36%)
Feb 29, 2008 10.72 10.92 10.62 10.78 86,900 -0.01(-0.09%)
Feb 28, 2008 11.26 11.40 10.58 10.79 90,300 -0.49(-4.34%)
Feb 27, 2008 11.88 11.88 11.13 11.28 86,400 -0.60(-5.05%)
Feb 26, 2008 11.09 12.35 10.99 11.88 111,711 +0.75(+6.74%)
Feb 25, 2008 10.79 11.26 10.49 11.13 85,600 +0.43(+4.02%)
Feb 22, 2008 10.97 10.97 10.39 10.70 77,158 -0.15(-1.38%)
Feb 21, 2008 11.44 11.61 10.80 10.85 66,000 -0.53(-4.66%)
Feb 20, 2008 10.87 11.47 10.57 11.38 62,800 +0.50(+4.60%)
Feb 19, 2008 10.56 11.24 10.56 10.88 88,079 +0.32(+3.03%)
Feb 18, 2008 10.98 11.07 10.36 10.56 0 +0.00(+0.00%)
Feb 15, 2008 10.98 11.07 10.36 10.56 99,700 -0.50(-4.52%)
Feb 14, 2008 11.28 11.49 10.91 11.06 157,900 -0.17(-1.51%)
Feb 13, 2008 10.55 11.25 10.46 11.23 116,800 +0.89(+8.61%)
Feb 12, 2008 9.790 10.41 9.790 10.34 153,934 +0.41(+4.13%)
Feb 11, 2008 9.000 10.01 8.920 9.930 159,500 +1.01(+11.32%)
Feb 08, 2008 9.400 9.550 8.920 8.920 76,600 -0.52(-5.51%)
Feb 07, 2008 9.280 9.620 9.180 9.440 73,000 +0.15(+1.61%)
Feb 06, 2008 9.080 9.740 9.080 9.290 102,800 +0.36(+4.03%)
Feb 05, 2008 9.280 9.330 8.920 8.930 64,300 -0.59(-6.20%)
Feb 04, 2008 9.170 9.580 8.830 9.520 119,000 +0.35(+3.82%)
Feb 01, 2008 8.730 9.500 8.050 9.170 177,400 +0.23(+2.57%)
Jan 31, 2008 9.000 9.240 8.100 8.940 143,300 +0.31(+3.59%)
Jan 30, 2008 8.450 8.820 8.380 8.630 87,060 +0.14(+1.65%)
Jan 29, 2008 8.400 8.980 8.000 8.490 207,305 +0.18(+2.17%)
Jan 28, 2008 8.050 8.650 8.030 8.310 131,400 +0.25(+3.10%)
Jan 25, 2008 8.220 8.670 8.000 8.060 132,800 -0.06(-0.74%)
Jan 24, 2008 7.680 8.410 7.680 8.120 117,800 +0.60(+7.98%)
Jan 23, 2008 7.730 8.050 7.100 7.520 162,200 -0.31(-3.96%)
Jan 22, 2008 7.660 8.110 7.330 7.830 270,300 -0.50(-6.00%)
Jan 21, 2008 9.440 9.700 7.900 8.330 0 +0.00(+0.00%)
Jan 18, 2008 9.440 9.700 7.900 8.330 320,850 -1.06(-11.29%)
Jan 17, 2008 9.670 10.40 8.300 9.390 590,200 +2.30(+32.44%)
Jan 16, 2008 7.000 7.270 6.950 7.090 131,200 -0.01(-0.14%)
Jan 15, 2008 6.950 7.290 6.910 7.100 127,920 +0.13(+1.87%)
Jan 14, 2008 7.240 7.300 6.860 6.970 129,089 -0.21(-2.92%)
Jan 11, 2008 7.410 7.640 7.180 7.180 93,628 -0.33(-4.39%)
Jan 10, 2008 7.850 7.870 7.500 7.510 112,488 -0.31(-3.96%)
Jan 09, 2008 7.840 7.970 7.790 7.820 80,033 -0.02(-0.26%)
Jan 08, 2008 7.990 8.110 7.830 7.840 118,500 -0.14(-1.75%)
Jan 07, 2008 8.010 8.120 7.970 7.980 171,941 -0.03(-0.37%)
Jan 04, 2008 7.990 8.070 7.990 8.010 169,968 -0.04(-0.50%)
Jan 03, 2008 8.200 8.200 7.990 8.050 68,600 -0.10(-1.23%)
Jan 02, 2008 8.070 8.240 7.970 8.150 80,346 +0.11(+1.37%)
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.