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

Stride Inc (NY: LRN )

71.21 -0.28 (-0.39%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 10, 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 (%)
Dec 31, 2015 8.820 8.800 8.800 8.800 183,900 -0.08(-0.90%)
Dec 30, 2015 9.050 9.170 8.850 8.880 144,498 -0.18(-1.99%)
Dec 29, 2015 9.320 9.390 8.990 9.060 138,104 -0.22(-2.37%)
Dec 28, 2015 9.360 9.460 9.270 9.280 92,708 -0.12(-1.28%)
Dec 24, 2015 9.200 9.400 9.400 9.400 68,600 +0.17(+1.84%)
Dec 23, 2015 9.380 9.440 9.110 9.230 200,840 -0.12(-1.28%)
Dec 22, 2015 9.320 9.400 9.080 9.350 81,837 +0.04(+0.43%)
Dec 21, 2015 9.050 9.390 8.950 9.310 158,043 +0.28(+3.10%)
Dec 18, 2015 9.240 9.290 8.900 9.030 308,400 -0.24(-2.59%)
Dec 17, 2015 9.350 9.560 9.200 9.270 199,728 -0.12(-1.28%)
Dec 16, 2015 9.240 9.550 9.240 9.390 198,583 +0.13(+1.40%)
Dec 15, 2015 9.020 9.360 8.940 9.260 188,951 +0.31(+3.46%)
Dec 14, 2015 9.020 9.320 8.910 8.950 247,799 -0.10(-1.10%)
Dec 11, 2015 8.860 9.080 8.754 9.050 241,285 +0.02(+0.22%)
Dec 10, 2015 9.010 9.240 9.000 9.030 201,240 +0.02(+0.22%)
Dec 09, 2015 9.130 9.270 8.890 9.010 127,730 -0.17(-1.85%)
Dec 08, 2015 9.280 9.290 9.100 9.180 127,099 -0.21(-2.24%)
Dec 07, 2015 9.390 9.553 9.180 9.390 144,172 -0.04(-0.42%)
Dec 04, 2015 9.670 9.670 9.370 9.430 103,900 -0.23(-2.38%)
Dec 03, 2015 9.830 9.950 9.580 9.660 75,040 -0.09(-0.92%)
Dec 02, 2015 10.29 10.32 9.660 9.750 331,470 -0.54(-5.25%)
Dec 01, 2015 10.16 10.50 10.01 10.29 183,891 +0.15(+1.48%)
Nov 30, 2015 9.720 10.20 9.680 10.14 226,188 +0.42(+4.32%)
Nov 27, 2015 10.04 10.04 9.650 9.720 92,114 -0.36(-3.57%)
Nov 25, 2015 9.660 10.08 10.08 10.08 227,300 +0.44(+4.56%)
Nov 24, 2015 9.620 9.730 9.510 9.640 174,046 -0.01(-0.10%)
Nov 23, 2015 9.520 9.780 9.500 9.650 149,995 +0.08(+0.84%)
Nov 20, 2015 9.500 9.725 9.450 9.570 129,722 +0.07(+0.74%)
Nov 19, 2015 9.570 9.610 9.300 9.500 124,605 -0.09(-0.94%)
Nov 18, 2015 9.400 9.780 9.280 9.590 188,799 +0.28(+3.01%)
Nov 17, 2015 9.440 9.660 9.240 9.310 203,836 -0.13(-1.38%)
Nov 16, 2015 9.290 9.450 9.050 9.440 173,025 +0.17(+1.83%)
Nov 13, 2015 9.170 9.510 9.010 9.270 215,887 +0.01(+0.11%)
Nov 12, 2015 9.770 9.850 9.250 9.260 300,668 -0.60(-6.09%)
Nov 11, 2015 10.27 10.27 9.810 9.860 141,383 -0.36(-3.52%)
Nov 10, 2015 10.44 10.55 10.07 10.22 201,944 -0.26(-2.48%)
Nov 09, 2015 10.85 11.04 10.48 10.48 186,582 -0.43(-3.94%)
Nov 06, 2015 10.77 10.94 10.67 10.91 210,924 +0.15(+1.39%)
Nov 05, 2015 10.62 10.84 10.43 10.76 195,804 +0.11(+1.03%)
Nov 04, 2015 11.01 11.02 10.46 10.65 186,388 -0.35(-3.18%)
Nov 03, 2015 10.45 11.17 10.37 11.00 435,546 +0.50(+4.76%)
Nov 02, 2015 9.740 10.75 9.705 10.50 447,302 +0.79(+8.14%)
Oct 30, 2015 9.940 10.01 9.500 9.710 308,368 -0.24(-2.41%)
Oct 29, 2015 10.25 10.46 9.905 9.950 423,465 -0.37(-3.59%)
Oct 28, 2015 10.24 10.32 9.610 10.32 567,153 +0.07(+0.68%)
Oct 27, 2015 11.11 11.43 9.910 10.25 1,067,622 -1.93(-15.85%)
Oct 26, 2015 12.88 13.04 11.59 12.18 473,587 -0.76(-5.87%)
Oct 23, 2015 12.95 13.02 12.56 12.94 218,563 +0.14(+1.09%)
Oct 22, 2015 12.87 13.00 12.58 12.80 322,423 +0.07(+0.55%)
Oct 21, 2015 13.75 13.88 12.66 12.73 236,189 -1.04(-7.55%)
Oct 20, 2015 13.15 13.87 13.02 13.77 153,945 +0.62(+4.71%)
Oct 19, 2015 12.74 13.22 12.66 13.15 207,421 +0.33(+2.57%)
Oct 16, 2015 12.80 12.94 12.35 12.82 196,533 +0.08(+0.63%)
Oct 15, 2015 12.64 12.76 12.11 12.74 276,899 +0.10(+0.79%)
Oct 14, 2015 13.52 13.52 12.54 12.64 514,974 -0.86(-6.37%)
Oct 13, 2015 13.50 13.89 13.43 13.50 113,594 -0.03(-0.22%)
Oct 12, 2015 13.85 13.91 13.47 13.53 97,989 -0.29(-2.10%)
Oct 09, 2015 14.11 14.31 13.56 13.82 209,844 -0.29(-2.06%)
Oct 08, 2015 13.86 14.45 13.79 14.11 198,096 +0.25(+1.80%)
Oct 07, 2015 13.58 13.96 13.55 13.86 121,514 +0.38(+2.82%)
Oct 06, 2015 13.63 13.95 13.46 13.48 129,377 -0.14(-1.03%)
Oct 05, 2015 13.17 13.67 13.17 13.62 120,113 +0.57(+4.37%)
Oct 02, 2015 12.55 13.06 12.35 13.05 152,159 +0.45(+3.57%)
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.