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 )

15.07 -0.74 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2008 4.520 4.600 4.340 4.560 256,270 +0.03(+0.66%)
Dec 30, 2008 3.740 4.550 3.670 4.530 430,882 +0.83(+22.43%)
Dec 29, 2008 3.660 3.860 3.620 3.700 366,946 +0.13(+3.64%)
Dec 26, 2008 3.920 3.920 3.370 3.570 157,400 -0.36(-9.16%)
Dec 24, 2008 3.520 3.950 3.430 3.930 304,087 +0.41(+11.65%)
Dec 23, 2008 3.620 3.740 3.390 3.520 147,813 -0.08(-2.22%)
Dec 22, 2008 3.690 3.700 3.100 3.600 560,151 -0.10(-2.70%)
Dec 19, 2008 3.230 3.740 3.180 3.700 180,351 +0.65(+21.31%)
Dec 18, 2008 3.690 3.730 3.010 3.050 94,893 -0.64(-17.34%)
Dec 17, 2008 3.620 3.730 3.570 3.690 121,507 +0.01(+0.27%)
Dec 16, 2008 3.760 3.770 3.580 3.680 91,336 +0.01(+0.27%)
Dec 15, 2008 3.940 4.000 3.500 3.670 195,959 -0.26(-6.62%)
Dec 12, 2008 3.890 4.050 3.820 3.930 103,845 -0.12(-2.96%)
Dec 11, 2008 4.000 4.360 3.880 4.050 219,405 -0.05(-1.22%)
Dec 10, 2008 3.860 4.190 3.810 4.100 87,999 +0.28(+7.33%)
Dec 09, 2008 4.210 4.360 3.750 3.820 63,591 -0.45(-10.54%)
Dec 08, 2008 3.810 4.370 3.600 4.270 164,947 +0.58(+15.72%)
Dec 05, 2008 3.670 3.800 3.570 3.690 0 -0.01(-0.27%)
Dec 04, 2008 3.940 3.980 3.590 3.700 95,457 -0.29(-7.27%)
Dec 03, 2008 3.820 4.100 3.600 3.990 148,414 +0.27(+7.26%)
Dec 02, 2008 3.440 3.780 3.440 3.720 184,342 +0.29(+8.45%)
Dec 01, 2008 4.490 4.530 3.420 3.430 74,155 -1.18(-25.60%)
Nov 28, 2008 4.570 4.610 4.460 4.610 20,600 +0.02(+0.44%)
Nov 26, 2008 3.630 4.650 3.580 4.590 126,445 +0.79(+20.79%)
Nov 25, 2008 4.810 5.150 3.650 3.800 339,607 -1.00(-20.83%)
Nov 24, 2008 3.020 5.100 3.020 4.800 197,829 +1.88(+64.38%)
Nov 21, 2008 2.490 2.960 2.450 2.920 133,200 +0.50(+20.66%)
Nov 20, 2008 2.750 2.750 2.320 2.420 115,974 -0.37(-13.26%)
Nov 19, 2008 3.300 3.300 2.790 2.790 182,267 -0.51(-15.45%)
Nov 18, 2008 3.830 3.880 3.220 3.300 139,875 -0.51(-13.39%)
Nov 17, 2008 4.220 4.220 3.750 3.810 100,799 -0.48(-11.19%)
Nov 14, 2008 4.860 4.870 4.270 4.290 0 -0.67(-13.51%)
Nov 13, 2008 4.310 4.960 3.940 4.960 131,584 +0.67(+15.62%)
Nov 12, 2008 4.770 4.800 4.270 4.290 101,777 -0.49(-10.25%)
Nov 11, 2008 4.750 5.020 4.660 4.780 169,474 +0.00(+0.00%)
Nov 10, 2008 5.130 5.340 4.770 4.780 172,269 -0.21(-4.21%)
Nov 07, 2008 4.970 5.040 3.350 4.990 156,091 +0.02(+0.40%)
Nov 06, 2008 5.180 5.290 4.960 4.970 156,757 -0.21(-4.05%)
Nov 05, 2008 5.470 5.710 5.150 5.180 103,108 -0.29(-5.30%)
Nov 04, 2008 5.690 5.750 5.340 5.470 192,402 -0.20(-3.53%)
Nov 03, 2008 5.800 5.800 5.580 5.670 188,139 -0.02(-0.35%)
Oct 31, 2008 5.620 5.750 5.500 5.690 200,864 +0.08(+1.43%)
Oct 30, 2008 5.710 5.750 5.470 5.610 147,820 +0.02(+0.36%)
Oct 29, 2008 5.900 5.950 5.480 5.590 141,344 -0.17(-2.95%)
Oct 28, 2008 6.060 6.210 5.330 5.760 121,129 -0.18(-3.03%)
Oct 27, 2008 6.530 6.530 5.890 5.940 98,170 -0.69(-10.41%)
Oct 24, 2008 6.670 7.440 6.500 6.630 105,070 -0.74(-10.04%)
Oct 23, 2008 7.070 7.550 6.940 7.370 126,208 +0.17(+2.36%)
Oct 22, 2008 7.580 7.860 7.090 7.200 60,054 -0.63(-8.05%)
Oct 21, 2008 8.130 8.440 7.830 7.830 80,902 -0.43(-5.21%)
Oct 20, 2008 7.630 8.290 7.610 8.260 119,943 +0.69(+9.11%)
Oct 17, 2008 7.500 7.970 7.290 7.570 0 -0.30(-3.81%)
Oct 16, 2008 7.200 7.890 6.890 7.870 196,812 +0.68(+9.46%)
Oct 15, 2008 8.320 8.620 7.190 7.190 69,562 -1.28(-15.11%)
Oct 14, 2008 8.370 8.780 7.950 8.470 216,281 +0.22(+2.67%)
Oct 13, 2008 7.530 8.310 7.480 8.250 193,310 +0.79(+10.59%)
Oct 10, 2008 6.840 7.940 6.110 7.460 276,700 +0.22(+3.04%)
Oct 09, 2008 7.970 8.740 7.200 7.240 226,303 -0.51(-6.58%)
Oct 08, 2008 7.920 8.530 7.550 7.750 230,919 -0.54(-6.51%)
Oct 07, 2008 9.220 9.410 8.260 8.290 117,664 -0.88(-9.60%)
Oct 06, 2008 9.400 9.630 8.370 9.170 159,600 -0.48(-4.97%)
Oct 03, 2008 9.400 10.39 9.260 9.650 0 +0.37(+3.99%)
Oct 02, 2008 10.21 10.21 9.220 9.280 129,654 -1.04(-10.08%)
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.