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

Stoneco Ltd Cl A (NQ: STNE )

14.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2022 10.09 10.51 9.950 10.50 4,579,711 +0.33(+3.24%)
Oct 28, 2022 9.860 10.17 9.630 10.17 6,243,806 +0.28(+2.83%)
Oct 27, 2022 10.26 10.50 9.810 9.890 5,623,663 -0.33(-3.23%)
Oct 26, 2022 10.25 10.79 10.11 10.22 5,138,142 -0.23(-2.20%)
Oct 25, 2022 10.32 10.90 10.32 10.45 3,664,615 +0.16(+1.55%)
Oct 24, 2022 10.39 10.41 9.980 10.29 3,590,823 -0.13(-1.25%)
Oct 21, 2022 10.02 10.49 9.840 10.42 5,618,709 +0.32(+3.17%)
Oct 20, 2022 10.42 10.71 9.950 10.10 5,192,894 -0.32(-3.07%)
Oct 19, 2022 10.51 10.82 10.39 10.42 3,497,784 -0.38(-3.52%)
Oct 18, 2022 11.13 11.35 10.60 10.80 4,181,309 +0.11(+1.03%)
Oct 17, 2022 10.41 10.99 10.39 10.69 4,636,498 +0.68(+6.79%)
Oct 14, 2022 11.06 11.17 9.980 10.01 5,403,261 -0.76(-7.06%)
Oct 13, 2022 10.15 11.02 9.940 10.77 6,988,315 +0.02(+0.19%)
Oct 12, 2022 10.64 10.80 10.29 10.75 4,268,982 +0.14(+1.32%)
Oct 11, 2022 11.23 11.30 10.41 10.61 6,768,335 -0.72(-6.35%)
Oct 10, 2022 11.69 11.82 11.09 11.33 5,172,802 -0.31(-2.66%)
Oct 07, 2022 11.51 12.07 11.39 11.64 7,225,541 -0.24(-2.02%)
Oct 06, 2022 11.72 12.25 11.67 11.88 4,588,470 +0.13(+1.11%)
Oct 05, 2022 11.32 11.90 11.18 11.75 5,478,173 +0.06(+0.51%)
Oct 04, 2022 11.05 11.73 10.99 11.69 8,267,784 +1.14(+10.81%)
Oct 03, 2022 9.810 10.64 9.610 10.55 9,246,732 +1.02(+10.70%)
Sep 30, 2022 8.970 9.745 8.935 9.530 8,242,198 +0.46(+5.07%)
Sep 29, 2022 9.510 9.530 8.863 9.070 8,732,920 -0.74(-7.54%)
Sep 28, 2022 9.170 9.920 9.020 9.810 6,345,970 +0.71(+7.80%)
Sep 27, 2022 9.000 9.790 8.945 9.100 8,598,334 +0.37(+4.24%)
Sep 26, 2022 9.170 9.570 8.710 8.730 8,951,705 -0.54(-5.83%)
Sep 23, 2022 9.300 9.395 8.990 9.270 4,869,555 -0.30(-3.13%)
Sep 22, 2022 9.880 10.03 9.360 9.570 8,478,277 -0.37(-3.72%)
Sep 21, 2022 9.800 10.30 9.550 9.940 7,711,200 +0.26(+2.69%)
Sep 20, 2022 9.230 9.770 9.085 9.680 7,811,873 +0.30(+3.20%)
Sep 19, 2022 8.910 9.405 8.855 9.380 4,664,520 +0.34(+3.76%)
Sep 16, 2022 9.140 9.290 8.880 9.040 7,926,889 -0.44(-4.64%)
Sep 15, 2022 9.240 9.794 9.180 9.480 3,159,342 +0.05(+0.53%)
Sep 14, 2022 9.270 9.450 8.960 9.430 3,128,815 +0.15(+1.62%)
Sep 13, 2022 9.060 9.460 8.920 9.280 4,844,497 -0.51(-5.21%)
Sep 12, 2022 9.580 9.920 9.520 9.790 3,928,138 +0.34(+3.60%)
Sep 09, 2022 8.970 9.500 8.970 9.450 5,251,479 +0.71(+8.12%)
Sep 08, 2022 8.550 8.750 8.455 8.740 3,703,434 -0.02(-0.23%)
Sep 07, 2022 8.250 8.780 8.150 8.760 4,831,862 +0.50(+6.05%)
Sep 06, 2022 8.510 8.520 8.070 8.260 8,210,533 -0.64(-7.19%)
Sep 02, 2022 9.340 9.400 8.820 8.900 5,558,594 -0.29(-3.16%)
Sep 01, 2022 9.380 9.400 8.790 9.190 5,493,010 -0.29(-3.06%)
Aug 31, 2022 9.650 9.840 9.260 9.480 4,484,772 -0.03(-0.32%)
Aug 30, 2022 9.800 9.960 9.385 9.510 4,216,565 -0.03(-0.31%)
Aug 29, 2022 9.370 9.940 9.350 9.540 4,143,352 -0.06(-0.63%)
Aug 26, 2022 9.930 10.24 9.470 9.600 7,025,363 -0.39(-3.90%)
Aug 25, 2022 10.00 10.12 9.785 9.990 5,674,484 +0.09(+0.91%)
Aug 24, 2022 9.390 10.20 9.350 9.900 7,804,191 +0.55(+5.88%)
Aug 23, 2022 8.750 9.370 8.525 9.350 8,439,562 +0.63(+7.22%)
Aug 22, 2022 8.510 9.087 8.500 8.720 9,512,267 -0.34(-3.75%)
Aug 19, 2022 9.760 9.870 8.250 9.060 33,897,008 -2.60(-22.30%)
Aug 18, 2022 11.60 11.73 11.31 11.66 8,538,371 -0.06(-0.51%)
Aug 17, 2022 11.55 11.96 11.33 11.72 5,969,198 -0.07(-0.59%)
Aug 16, 2022 12.33 12.38 11.62 11.79 8,301,670 -0.31(-2.56%)
Aug 15, 2022 11.87 12.23 11.77 12.10 4,740,597 +0.04(+0.33%)
Aug 12, 2022 11.66 12.11 11.47 12.06 5,434,019 +0.75(+6.63%)
Aug 11, 2022 12.20 12.24 11.21 11.31 4,887,586 -0.63(-5.28%)
Aug 10, 2022 11.99 12.18 11.84 11.94 4,099,019 +0.57(+5.01%)
Aug 09, 2022 11.44 11.58 11.14 11.37 3,890,847 -0.29(-2.49%)
Aug 08, 2022 11.27 12.00 11.21 11.66 6,418,684 +0.59(+5.33%)
Aug 05, 2022 10.57 11.38 10.43 11.07 7,094,924 +0.00(+0.00%)
Aug 04, 2022 10.70 11.22 10.57 11.07 7,975,430 +0.57(+5.43%)
Aug 03, 2022 9.810 10.54 9.710 10.50 8,501,360 +1.02(+10.76%)
Aug 02, 2022 9.240 9.720 9.180 9.480 5,010,013 +0.06(+0.64%)
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.