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 )

15.25 -0.13 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2010 9.680 10.15 9.540 9.680 57,348 -0.29(-2.91%)
May 27, 2010 9.670 10.01 9.550 9.970 79,661 +0.66(+7.09%)
May 26, 2010 9.310 9.660 9.190 9.310 546 +0.17(+1.86%)
May 25, 2010 8.660 9.160 8.610 9.140 67,234 +0.12(+1.33%)
May 24, 2010 9.150 9.230 8.880 9.020 123,470 -0.22(-2.38%)
May 21, 2010 8.790 9.430 8.560 9.240 100,637 +0.24(+2.67%)
May 20, 2010 8.860 9.120 8.800 9.000 146,254 -0.86(-8.72%)
May 19, 2010 9.890 10.09 9.750 9.860 132,833 -0.06(-0.60%)
May 18, 2010 10.39 10.39 9.880 9.920 133,064 -0.19(-1.88%)
May 17, 2010 10.16 10.28 9.900 10.11 104,625 -0.02(-0.20%)
May 14, 2010 10.13 10.27 9.910 10.13 103,728 -0.24(-2.31%)
May 13, 2010 10.82 10.82 10.21 10.37 141,161 -0.48(-4.42%)
May 12, 2010 10.04 10.86 10.04 10.85 116,416 +0.84(+8.39%)
May 11, 2010 9.950 10.16 9.830 10.01 181,305 +0.11(+1.11%)
May 10, 2010 9.440 9.910 9.420 9.900 287,662 +1.58(+18.99%)
May 07, 2010 9.110 9.360 8.190 8.320 306,152 -0.93(-10.05%)
May 06, 2010 9.830 9.900 8.500 9.250 169,932 -0.66(-6.66%)
May 05, 2010 9.960 10.34 9.870 9.910 118,056 -0.10(-1.00%)
May 04, 2010 10.18 10.18 9.700 10.01 103,527 -0.34(-3.29%)
May 03, 2010 10.92 10.92 10.05 10.35 222,677 -0.44(-4.08%)
Apr 30, 2010 11.94 12.05 10.72 10.79 155,724 -1.31(-10.83%)
Apr 29, 2010 11.32 12.30 11.20 12.10 67,127 +0.85(+7.56%)
Apr 28, 2010 11.36 11.52 11.20 11.25 46,898 -0.05(-0.44%)
Apr 27, 2010 11.39 11.80 11.25 11.30 144,202 -0.21(-1.82%)
Apr 26, 2010 11.50 11.78 11.49 11.51 45,868 -0.07(-0.60%)
Apr 23, 2010 11.46 11.68 11.29 11.58 55,677 +0.09(+0.78%)
Apr 22, 2010 11.12 11.50 11.03 11.49 26,371 +0.15(+1.32%)
Apr 21, 2010 10.94 11.36 10.88 11.34 72,430 +0.39(+3.56%)
Apr 20, 2010 10.95 10.95 10.62 10.95 71,694 +0.03(+0.27%)
Apr 19, 2010 10.89 11.11 10.66 10.92 74,441 -0.07(-0.64%)
Apr 16, 2010 11.26 11.35 10.98 10.99 88,892 -0.29(-2.57%)
Apr 15, 2010 11.48 11.53 10.90 11.28 131,970 -0.27(-2.34%)
Apr 14, 2010 11.34 11.69 11.27 11.55 72,285 +0.29(+2.58%)
Apr 13, 2010 11.15 11.36 11.05 11.26 110,965 +0.06(+0.54%)
Apr 12, 2010 10.92 11.50 10.86 11.20 70,198 +0.37(+3.42%)
Apr 09, 2010 10.65 10.91 10.65 10.83 25,220 +0.21(+1.98%)
Apr 08, 2010 10.58 10.70 10.34 10.62 57,376 +0.00(+0.00%)
Apr 07, 2010 11.17 11.33 10.57 10.62 83,946 -0.59(-5.26%)
Apr 06, 2010 10.92 11.43 10.79 11.21 81,447 +0.27(+2.47%)
Apr 05, 2010 10.46 10.94 10.29 10.94 78,059 +0.52(+4.99%)
Apr 01, 2010 10.00 10.42 10.42 10.42 195,500 +0.53(+5.36%)
Mar 31, 2010 9.850 10.23 9.690 9.890 73,275 +0.02(+0.20%)
Mar 30, 2010 9.860 10.02 9.790 9.870 59,140 +0.03(+0.30%)
Mar 29, 2010 9.760 10.05 9.760 9.840 56,683 +0.15(+1.55%)
Mar 26, 2010 9.810 10.20 9.550 9.690 69,059 -0.09(-0.92%)
Mar 25, 2010 10.03 10.04 9.700 9.780 80,882 -0.18(-1.81%)
Mar 24, 2010 9.750 10.20 9.750 9.960 167,692 +0.20(+2.05%)
Mar 23, 2010 9.330 9.790 9.220 9.760 68,288 +0.40(+4.27%)
Mar 22, 2010 9.540 9.540 8.560 9.360 178,251 -0.18(-1.89%)
Mar 19, 2010 9.590 9.630 8.500 9.540 309,946 +0.03(+0.32%)
Mar 18, 2010 9.260 9.740 9.210 9.510 119,652 +0.22(+2.37%)
Mar 17, 2010 9.050 9.390 9.050 9.290 69,625 +0.24(+2.65%)
Mar 16, 2010 8.800 9.050 8.660 9.050 90,408 +0.24(+2.72%)
Mar 15, 2010 8.740 8.810 8.710 8.810 65,126 -0.07(-0.79%)
Mar 12, 2010 8.920 8.980 8.700 8.880 85,415 +0.04(+0.45%)
Mar 11, 2010 8.760 8.950 8.760 8.840 51,881 -0.01(-0.11%)
Mar 10, 2010 8.770 8.925 8.730 8.850 56,967 +0.07(+0.80%)
Mar 09, 2010 8.710 8.960 8.710 8.780 64,309 +0.04(+0.46%)
Mar 08, 2010 8.750 8.980 8.710 8.740 94,866 -0.11(-1.24%)
Mar 05, 2010 8.730 8.920 8.730 8.850 120,671 +0.17(+1.96%)
Mar 04, 2010 8.790 8.920 8.490 8.680 71,957 -0.05(-0.57%)
Mar 03, 2010 8.730 9.000 8.650 8.730 64,855 +0.05(+0.58%)
Mar 02, 2010 8.400 8.860 8.360 8.680 118,977 +0.31(+3.70%)
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.