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 )

15.56 +0.21 (+1.40%)
Streaming Delayed Price Updated: 10:57 AM EDT, Apr 19, 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 (%)
May 30, 2003 11.30 11.78 11.30 11.78 15,600 +0.55(+4.90%)
May 29, 2003 11.00 11.35 11.00 11.23 16,200 +0.15(+1.35%)
May 28, 2003 12.05 12.20 10.87 11.08 380,100 -0.95(-7.90%)
May 27, 2003 11.90 12.10 11.90 12.03 8,100 +0.18(+1.52%)
May 23, 2003 11.95 11.95 11.81 11.85 6,600 +0.03(+0.25%)
May 22, 2003 11.70 11.99 11.66 11.82 4,200 +0.07(+0.60%)
May 21, 2003 11.75 11.99 11.75 11.75 7,600 -0.01(-0.09%)
May 20, 2003 11.85 11.85 11.75 11.76 2,900 +0.01(+0.09%)
May 19, 2003 11.75 11.90 11.75 11.75 5,900 +0.05(+0.43%)
May 16, 2003 11.85 11.90 11.70 11.70 6,700 -0.25(-2.09%)
May 15, 2003 11.72 11.99 11.70 11.95 6,700 +0.33(+2.84%)
May 14, 2003 11.73 11.81 11.47 11.62 8,100 -0.01(-0.09%)
May 13, 2003 12.37 12.37 11.36 11.63 34,400 -0.64(-5.22%)
May 12, 2003 12.30 12.50 12.26 12.27 5,700 -0.13(-1.05%)
May 09, 2003 12.62 12.62 12.12 12.40 11,500 -0.12(-0.96%)
May 08, 2003 11.85 12.65 11.85 12.52 17,900 +0.57(+4.77%)
May 07, 2003 11.67 12.00 11.63 11.95 11,400 +0.28(+2.40%)
May 06, 2003 11.40 11.67 11.40 11.67 9,300 +0.22(+1.92%)
May 05, 2003 11.30 11.45 10.83 11.45 32,600 +0.25(+2.23%)
May 02, 2003 10.88 11.42 10.88 11.20 12,100 +0.42(+3.90%)
May 01, 2003 10.70 11.11 10.70 10.78 11,600 -0.02(-0.19%)
Apr 30, 2003 10.65 11.05 10.50 10.80 69,200 +0.25(+2.37%)
Apr 29, 2003 11.00 11.09 10.55 10.55 9,000 -0.20(-1.86%)
Apr 28, 2003 10.32 11.20 10.15 10.75 134,900 +0.50(+4.88%)
Apr 25, 2003 11.00 11.20 10.10 10.25 154,000 -0.75(-6.82%)
Apr 24, 2003 12.20 12.20 11.00 11.00 31,100 -1.40(-11.29%)
Apr 23, 2003 12.71 12.71 12.34 12.40 32,200 -0.48(-3.73%)
Apr 22, 2003 12.75 13.07 12.68 12.88 12,800 +0.13(+1.02%)
Apr 21, 2003 12.79 12.80 12.35 12.75 24,000 -0.14(-1.09%)
Apr 17, 2003 13.05 13.25 12.75 12.89 48,300 +0.13(+1.02%)
Apr 16, 2003 11.50 13.49 11.25 12.76 57,400 +1.26(+10.96%)
Apr 15, 2003 11.70 11.75 11.37 11.50 34,600 +0.35(+3.14%)
Apr 14, 2003 10.00 11.75 10.00 11.15 54,700 +1.09(+10.83%)
Apr 11, 2003 10.30 10.30 10.01 10.06 6,700 -0.14(-1.37%)
Apr 10, 2003 9.950 10.30 9.950 10.20 12,800 +0.21(+2.10%)
Apr 09, 2003 9.950 10.18 9.850 9.990 23,700 -0.02(-0.20%)
Apr 08, 2003 9.910 10.29 9.600 10.01 29,100 +0.01(+0.10%)
Apr 07, 2003 10.00 10.00 9.800 10.00 17,200 +0.16(+1.63%)
Apr 04, 2003 9.950 9.990 9.840 9.840 35,800 -0.15(-1.50%)
Apr 03, 2003 10.07 10.17 9.870 9.990 57,900 +0.02(+0.20%)
Apr 02, 2003 9.850 9.990 9.830 9.970 44,600 +0.15(+1.53%)
Apr 01, 2003 9.730 9.820 9.500 9.820 10,800 +0.19(+1.97%)
Mar 31, 2003 9.550 9.630 9.500 9.630 25,900 -0.02(-0.21%)
Mar 28, 2003 9.940 9.940 9.650 9.650 18,800 -0.35(-3.50%)
Mar 27, 2003 9.800 10.00 9.700 10.00 35,000 +0.11(+1.11%)
Mar 26, 2003 9.650 9.890 9.610 9.890 2,720,000 +0.14(+1.44%)
Mar 25, 2003 10.09 10.09 9.610 9.750 63,700 -0.24(-2.40%)
Mar 24, 2003 10.00 10.04 9.600 9.990 28,700 -0.19(-1.87%)
Mar 21, 2003 9.640 10.80 9.600 10.18 38,700 +0.54(+5.60%)
Mar 20, 2003 9.840 9.920 9.400 9.640 40,400 -0.30(-3.02%)
Mar 19, 2003 9.450 9.940 9.380 9.940 20,300 +0.39(+4.08%)
Mar 18, 2003 9.820 9.820 9.240 9.550 19,800 -0.37(-3.73%)
Mar 17, 2003 9.350 9.960 9.250 9.920 17,100 +0.47(+4.97%)
Mar 14, 2003 9.500 9.500 9.340 9.450 11,900 -0.05(-0.53%)
Mar 13, 2003 9.260 9.500 9.100 9.500 21,300 +0.28(+3.04%)
Mar 12, 2003 9.150 9.240 9.060 9.220 23,600 +0.12(+1.32%)
Mar 11, 2003 9.290 9.380 8.980 9.100 22,200 -0.13(-1.41%)
Mar 10, 2003 9.500 9.590 9.230 9.230 73,400 -0.30(-3.15%)
Mar 07, 2003 9.600 9.850 9.400 9.530 28,900 -0.17(-1.75%)
Mar 06, 2003 9.880 9.880 9.600 9.700 51,800 -0.28(-2.81%)
Mar 05, 2003 10.01 10.38 9.730 9.980 41,600 -0.03(-0.30%)
Mar 04, 2003 9.750 10.10 9.750 10.01 17,500 +0.17(+1.73%)
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.