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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2012 5.030 5.220 4.910 4.930 303,285 -0.07(-1.40%)
Nov 29, 2012 4.920 5.000 4.900 5.000 34,817 +0.13(+2.67%)
Nov 28, 2012 4.940 4.940 4.830 4.870 59,445 -0.08(-1.62%)
Nov 27, 2012 4.880 5.000 4.860 4.950 93,948 +0.05(+1.02%)
Nov 26, 2012 4.850 4.950 4.850 4.900 38,738 +0.08(+1.66%)
Nov 23, 2012 4.740 4.830 4.740 4.820 19,756 +0.10(+2.12%)
Nov 21, 2012 4.620 4.750 4.580 4.720 29,960 +0.13(+2.83%)
Nov 20, 2012 4.610 4.610 4.510 4.590 78,970 -0.01(-0.22%)
Nov 19, 2012 4.710 4.710 4.580 4.600 52,904 -0.01(-0.22%)
Nov 16, 2012 4.590 4.820 4.550 4.610 83,220 +0.01(+0.22%)
Nov 15, 2012 4.750 4.770 4.560 4.600 178,275 -0.15(-3.16%)
Nov 14, 2012 4.860 4.870 4.740 4.750 61,569 -0.10(-2.06%)
Nov 13, 2012 4.890 5.040 4.760 4.850 41,591 -0.10(-2.02%)
Nov 12, 2012 4.950 5.000 4.910 4.950 66,328 +0.05(+1.02%)
Nov 09, 2012 4.780 4.985 4.740 4.900 57,589 +0.11(+2.30%)
Nov 08, 2012 4.860 4.930 4.750 4.790 82,137 -0.07(-1.44%)
Nov 07, 2012 4.990 5.100 4.830 4.860 79,898 -0.22(-4.33%)
Nov 06, 2012 5.000 5.090 4.920 5.080 43,705 +0.12(+2.42%)
Nov 05, 2012 4.970 5.020 4.900 4.960 102,559 -0.07(-1.39%)
Nov 02, 2012 5.190 5.210 4.910 5.030 192,950 -0.11(-2.14%)
Nov 01, 2012 5.000 5.190 4.970 5.140 180,314 +0.17(+3.42%)
Oct 31, 2012 5.010 5.110 4.930 4.970 123,914 -0.03(-0.60%)
Oct 26, 2012 4.900 5.000 5.000 5.000 101,600 +0.09(+1.83%)
Oct 25, 2012 5.050 5.050 4.870 4.910 162,380 -0.08(-1.60%)
Oct 24, 2012 4.610 5.030 4.600 4.990 172,070 +0.09(+1.84%)
Oct 23, 2012 4.800 4.930 4.700 4.900 137,916 +0.15(+3.16%)
Oct 19, 2012 4.750 4.820 4.710 4.750 88,074 -0.05(-1.04%)
Oct 18, 2012 4.950 5.000 4.780 4.800 59,665 -0.15(-3.03%)
Oct 17, 2012 5.010 5.010 4.870 4.950 40,497 -0.05(-1.00%)
Oct 16, 2012 5.020 5.020 4.850 5.000 88,449 +0.02(+0.40%)
Oct 15, 2012 4.990 5.020 4.900 4.980 84,395 +0.01(+0.20%)
Oct 12, 2012 4.920 5.010 4.920 4.970 75,231 +0.05(+1.02%)
Oct 11, 2012 4.960 5.005 4.920 4.920 72,902 +0.02(+0.41%)
Oct 10, 2012 5.020 5.020 4.880 4.900 71,947 -0.11(-2.20%)
Oct 09, 2012 5.070 5.100 4.970 5.010 211,709 -0.07(-1.38%)
Oct 08, 2012 5.010 5.120 4.990 5.080 141,370 +0.04(+0.79%)
Oct 05, 2012 4.690 5.120 4.640 5.040 448,873 -0.04(-0.79%)
Oct 04, 2012 5.130 5.140 4.960 5.080 204,216 -0.04(-0.78%)
Oct 03, 2012 5.210 5.278 5.120 5.120 66,570 -0.06(-1.16%)
Oct 02, 2012 5.160 5.250 5.080 5.180 97,285 +0.07(+1.37%)
Oct 01, 2012 4.910 5.220 4.890 5.110 263,584 +0.14(+2.82%)
Sep 28, 2012 5.010 5.050 4.960 4.970 541,945 -0.05(-1.00%)
Sep 27, 2012 4.680 5.040 4.680 5.020 267,292 +0.36(+7.73%)
Sep 26, 2012 4.730 4.730 4.450 4.660 352,736 -0.01(-0.21%)
Sep 25, 2012 5.100 5.100 4.660 4.670 247,239 -0.43(-8.43%)
Sep 24, 2012 5.500 5.550 5.090 5.100 314,881 -0.85(-14.29%)
Sep 21, 2012 6.050 6.050 5.760 5.950 364,368 -0.05(-0.83%)
Sep 20, 2012 6.300 6.370 5.970 6.000 216,973 -0.37(-5.81%)
Sep 19, 2012 6.430 6.510 6.370 6.370 60,324 -0.06(-0.93%)
Sep 18, 2012 6.420 6.570 6.400 6.430 58,033 -0.02(-0.31%)
Sep 17, 2012 6.620 6.650 6.410 6.450 104,461 -0.20(-3.01%)
Sep 14, 2012 6.700 6.740 6.620 6.650 132,772 -0.05(-0.75%)
Sep 13, 2012 6.700 6.780 6.560 6.700 78,826 +0.00(+0.00%)
Sep 12, 2012 6.850 6.910 6.690 6.700 46,689 -0.17(-2.47%)
Sep 11, 2012 6.780 6.870 6.601 6.870 41,948 +0.07(+1.03%)
Sep 10, 2012 6.830 6.870 6.710 6.800 23,978 -0.05(-0.73%)
Sep 07, 2012 6.860 6.896 6.765 6.850 51,602 +0.04(+0.59%)
Sep 06, 2012 6.450 6.820 6.430 6.810 96,270 +0.44(+6.91%)
Sep 05, 2012 6.440 6.450 6.360 6.370 44,563 -0.06(-0.93%)
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.