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: 4:00 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 (%)
Jul 31, 2012 6.320 6.550 6.320 6.420 111,036 +0.15(+2.39%)
Jul 30, 2012 6.210 6.380 6.155 6.270 40,302 +0.03(+0.48%)
Jul 27, 2012 6.080 6.270 6.000 6.240 93,926 +0.21(+3.48%)
Jul 26, 2012 5.950 6.080 5.940 6.030 56,841 +0.23(+3.97%)
Jul 25, 2012 5.830 5.830 5.660 5.800 109,932 +0.00(+0.00%)
Jul 24, 2012 5.840 5.900 5.740 5.800 81,257 -0.02(-0.34%)
Jul 23, 2012 5.980 6.050 5.810 5.820 93,242 -0.31(-5.06%)
Jul 20, 2012 6.360 6.370 6.120 6.130 57,737 -0.27(-4.22%)
Jul 19, 2012 6.700 6.700 6.390 6.400 36,342 -0.26(-3.90%)
Jul 18, 2012 6.580 6.750 6.550 6.660 63,804 +0.08(+1.22%)
Jul 17, 2012 6.590 6.600 6.470 6.580 57,178 +0.09(+1.39%)
Jul 16, 2012 6.620 6.620 6.460 6.490 59,150 -0.14(-2.11%)
Jul 13, 2012 6.400 6.700 6.355 6.630 77,178 +0.26(+4.08%)
Jul 12, 2012 6.290 6.560 6.210 6.370 116,790 +0.00(+0.00%)
Jul 11, 2012 6.400 6.560 6.350 6.370 91,485 -0.02(-0.31%)
Jul 10, 2012 6.880 6.924 6.210 6.390 125,528 -0.41(-6.03%)
Jul 09, 2012 6.850 6.910 6.750 6.800 59,666 -0.04(-0.58%)
Jul 06, 2012 6.900 6.950 6.800 6.840 32,700 -0.15(-2.15%)
Jul 05, 2012 6.880 7.030 6.880 6.990 40,418 +0.09(+1.30%)
Jul 03, 2012 6.790 6.900 6.720 6.900 188,044 +0.08(+1.17%)
Jul 02, 2012 6.820 6.850 6.690 6.820 87,026 +0.01(+0.15%)
Jun 29, 2012 6.790 6.940 6.660 6.810 128,940 +0.20(+3.03%)
Jun 28, 2012 6.630 6.725 6.490 6.610 103,880 -0.09(-1.34%)
Jun 27, 2012 6.660 6.860 6.620 6.700 74,393 +0.08(+1.21%)
Jun 26, 2012 6.670 6.670 6.460 6.620 89,101 -0.01(-0.15%)
Jun 25, 2012 6.340 6.820 6.220 6.630 222,958 +0.14(+2.16%)
Jun 22, 2012 6.820 6.850 6.250 6.490 1,113,751 -0.34(-4.98%)
Jun 21, 2012 7.010 7.115 6.790 6.830 104,066 -0.22(-3.12%)
Jun 20, 2012 7.030 7.130 7.000 7.050 250,672 +0.03(+0.43%)
Jun 19, 2012 6.970 7.160 6.930 7.020 100,881 +0.07(+1.01%)
Jun 18, 2012 6.980 7.150 6.920 6.950 61,924 -0.12(-1.70%)
Jun 15, 2012 7.120 7.320 7.030 7.070 244,876 -0.03(-0.42%)
Jun 14, 2012 6.830 7.130 6.830 7.100 75,238 +0.25(+3.65%)
Jun 13, 2012 7.170 7.170 6.780 6.850 125,462 -0.35(-4.86%)
Jun 12, 2012 7.060 7.220 6.840 7.200 66,175 +0.21(+3.00%)
Jun 11, 2012 7.230 7.290 6.970 6.990 147,247 -0.15(-2.10%)
Jun 08, 2012 6.930 7.240 6.770 7.140 83,922 +0.16(+2.29%)
Jun 07, 2012 7.260 7.430 6.950 6.980 83,783 -0.12(-1.69%)
Jun 06, 2012 6.900 7.170 6.900 7.100 74,178 +0.27(+3.95%)
Jun 05, 2012 6.250 6.880 6.210 6.830 150,995 +0.29(+4.43%)
Jun 04, 2012 6.750 6.799 6.500 6.540 80,382 -0.15(-2.24%)
Jun 01, 2012 6.790 7.230 6.670 6.690 99,938 -0.36(-5.11%)
May 31, 2012 6.940 7.080 6.700 7.050 135,940 +0.10(+1.44%)
May 30, 2012 7.100 7.200 6.930 6.950 76,529 -0.25(-3.47%)
May 29, 2012 7.210 7.320 7.120 7.200 119,278 +0.11(+1.55%)
May 25, 2012 7.180 7.210 7.080 7.090 48,460 -0.11(-1.53%)
May 24, 2012 7.480 7.590 6.890 7.200 224,160 -0.27(-3.61%)
May 23, 2012 7.460 7.670 7.410 7.470 140,951 -0.12(-1.58%)
May 22, 2012 8.040 8.050 7.510 7.590 88,066 -0.42(-5.24%)
May 21, 2012 7.470 8.070 7.420 8.010 92,765 +0.55(+7.37%)
May 18, 2012 7.800 7.860 7.420 7.460 151,994 -0.34(-4.36%)
May 17, 2012 7.890 7.890 7.400 7.800 168,622 -0.07(-0.89%)
May 16, 2012 8.390 8.510 7.760 7.870 91,638 -0.44(-5.29%)
May 15, 2012 8.280 8.450 8.230 8.310 65,836 +0.04(+0.48%)
May 14, 2012 8.310 8.380 8.190 8.270 185,687 -0.20(-2.36%)
May 11, 2012 8.650 8.740 8.380 8.470 83,348 -0.28(-3.20%)
May 10, 2012 9.100 9.130 8.700 8.750 68,680 -0.23(-2.56%)
May 09, 2012 8.880 8.980 8.650 8.980 82,018 -0.05(-0.55%)
May 08, 2012 8.900 9.070 8.620 9.030 71,249 +0.02(+0.22%)
May 07, 2012 8.900 9.130 8.880 9.010 53,044 +0.05(+0.56%)
May 04, 2012 9.240 9.240 8.851 8.960 78,807 -0.38(-4.07%)
May 03, 2012 9.730 9.800 9.240 9.340 69,188 -0.36(-3.71%)
May 02, 2012 9.230 9.810 9.190 9.700 109,432 +0.36(+3.85%)
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.