Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stride Inc (NY: LRN )

68.66 -0.87 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 8.650 9.440 8.650 9.190 521,175 +0.58(+6.74%)
Jan 28, 2016 8.350 9.390 8.340 8.610 311,374 +0.82(+10.53%)
Jan 27, 2016 8.120 8.120 7.750 7.790 116,533 -0.25(-3.11%)
Jan 26, 2016 7.700 8.170 7.610 8.040 80,941 +0.40(+5.24%)
Jan 25, 2016 8.070 8.070 7.620 7.640 100,124 -0.43(-5.33%)
Jan 22, 2016 7.900 8.120 7.850 8.070 136,157 +0.33(+4.26%)
Jan 21, 2016 7.630 7.830 7.480 7.740 141,215 +0.15(+1.98%)
Jan 20, 2016 7.400 7.780 7.110 7.590 206,019 +0.09(+1.20%)
Jan 19, 2016 7.680 7.680 7.350 7.500 206,064 -0.07(-0.92%)
Jan 15, 2016 7.530 7.570 7.570 7.570 160,700 -0.23(-2.95%)
Jan 14, 2016 7.310 7.870 7.180 7.800 136,781 +0.48(+6.56%)
Jan 13, 2016 8.080 8.260 7.200 7.320 201,209 -0.76(-9.41%)
Jan 12, 2016 8.050 8.125 7.815 8.080 162,883 +0.23(+2.93%)
Jan 11, 2016 8.250 8.355 7.830 7.850 191,101 -0.27(-3.33%)
Jan 08, 2016 7.910 8.300 7.745 8.120 206,116 +0.25(+3.18%)
Jan 07, 2016 8.000 8.060 7.810 7.870 161,855 -0.29(-3.55%)
Jan 06, 2016 8.190 8.340 8.120 8.160 168,634 -0.14(-1.69%)
Jan 05, 2016 8.590 8.590 8.260 8.300 127,070 -0.25(-2.92%)
Jan 04, 2016 8.670 8.730 8.310 8.550 190,428 -0.25(-2.84%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.