Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Stride Inc (NY: LRN )

70.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2016 11.96 12.08 11.80 11.87 116,824 -0.04(-0.34%)
May 27, 2016 11.87 11.91 11.91 11.91 122,000 +0.09(+0.76%)
May 26, 2016 11.83 11.90 11.67 11.82 108,583 +0.02(+0.17%)
May 25, 2016 12.04 12.04 11.65 11.80 188,674 -0.16(-1.34%)
May 24, 2016 11.83 12.12 11.73 11.96 161,009 +0.26(+2.22%)
May 23, 2016 11.58 12.01 11.45 11.70 193,641 +0.10(+0.86%)
May 20, 2016 11.44 11.96 11.10 11.60 206,593 +0.23(+2.02%)
May 19, 2016 11.56 11.73 11.28 11.37 149,697 -0.31(-2.65%)
May 18, 2016 11.42 11.83 11.42 11.68 151,737 +0.15(+1.30%)
May 17, 2016 11.57 11.74 11.36 11.53 315,044 -0.09(-0.77%)
May 16, 2016 11.37 11.70 11.29 11.62 264,144 +0.24(+2.11%)
May 13, 2016 11.52 11.73 11.34 11.38 182,843 -0.14(-1.22%)
May 12, 2016 11.65 11.80 11.38 11.52 168,228 -0.13(-1.12%)
May 11, 2016 12.23 12.37 11.62 11.65 225,851 -0.57(-4.66%)
May 10, 2016 12.04 12.48 11.97 12.22 153,028 +0.25(+2.09%)
May 09, 2016 12.10 12.25 11.94 11.97 133,828 -0.13(-1.07%)
May 06, 2016 11.88 12.16 11.78 12.10 137,521 +0.27(+2.28%)
May 05, 2016 12.02 12.25 11.75 11.83 177,237 -0.16(-1.33%)
May 04, 2016 12.01 12.37 11.94 11.99 133,849 -0.11(-0.91%)
May 03, 2016 12.46 12.53 12.02 12.10 145,143 -0.47(-3.74%)
May 02, 2016 12.40 12.63 12.07 12.57 300,717 +0.28(+2.28%)
Apr 29, 2016 12.13 12.38 12.03 12.29 256,900 +0.04(+0.33%)
Apr 28, 2016 12.04 12.91 11.77 12.25 340,138 +0.15(+1.24%)
Apr 27, 2016 11.05 12.29 10.83 12.10 503,791 +1.66(+15.90%)
Apr 26, 2016 9.940 10.64 9.850 10.44 165,923 +0.55(+5.56%)
Apr 25, 2016 10.25 10.30 9.790 9.890 112,047 -0.47(-4.54%)
Apr 22, 2016 9.980 10.38 9.929 10.36 145,558 +0.37(+3.70%)
Apr 21, 2016 10.12 10.27 9.950 9.990 126,605 -0.25(-2.44%)
Apr 20, 2016 10.39 10.40 10.20 10.24 120,728 -0.19(-1.82%)
Apr 19, 2016 9.490 10.51 9.420 10.43 294,533 +1.05(+11.19%)
Apr 18, 2016 9.990 10.30 9.160 9.380 763,439 -0.74(-7.31%)
Apr 15, 2016 9.980 10.38 9.980 10.12 114,209 +0.10(+1.00%)
Apr 14, 2016 10.27 10.33 10.00 10.02 237,511 -0.23(-2.24%)
Apr 13, 2016 9.700 10.27 9.610 10.25 168,793 +0.62(+6.44%)
Apr 12, 2016 9.630 9.750 9.341 9.630 189,088 -0.01(-0.10%)
Apr 11, 2016 9.830 10.03 9.610 9.640 81,603 -0.12(-1.23%)
Apr 08, 2016 9.780 9.960 9.630 9.760 78,567 +0.14(+1.46%)
Apr 07, 2016 9.770 9.870 9.530 9.620 98,082 -0.28(-2.83%)
Apr 06, 2016 9.700 9.950 9.600 9.900 56,249 +0.19(+1.96%)
Apr 05, 2016 9.850 9.980 9.710 9.710 80,502 -0.24(-2.41%)
Apr 04, 2016 10.08 10.29 9.940 9.950 96,658 -0.13(-1.29%)
Apr 01, 2016 9.720 10.09 9.670 10.08 88,932 +0.19(+1.92%)
Mar 31, 2016 10.03 10.12 9.880 9.890 121,521 -0.16(-1.59%)
Mar 30, 2016 9.960 10.27 9.860 10.05 214,471 +0.13(+1.31%)
Mar 29, 2016 9.510 9.990 9.490 9.920 110,887 +0.37(+3.87%)
Mar 28, 2016 9.830 9.900 9.470 9.550 88,414 -0.22(-2.25%)
Mar 24, 2016 9.490 9.770 9.770 9.770 97,400 +0.24(+2.52%)
Mar 23, 2016 10.15 10.15 9.500 9.530 133,772 -0.67(-6.57%)
Mar 22, 2016 10.28 10.33 10.10 10.20 145,342 -0.14(-1.35%)
Mar 21, 2016 11.06 11.11 10.27 10.34 143,036 -0.81(-7.26%)
Mar 18, 2016 10.73 11.19 10.73 11.15 296,578 +0.48(+4.50%)
Mar 17, 2016 10.59 10.75 10.39 10.67 90,764 +0.07(+0.66%)
Mar 16, 2016 10.24 10.67 10.24 10.60 92,483 +0.34(+3.31%)
Mar 15, 2016 10.66 10.73 10.20 10.26 105,585 -0.52(-4.82%)
Mar 14, 2016 10.64 10.93 10.64 10.78 116,101 +0.08(+0.75%)
Mar 11, 2016 10.56 10.73 10.54 10.70 91,988 +0.26(+2.49%)
Mar 10, 2016 10.68 10.76 10.24 10.44 130,580 -0.22(-2.06%)
Mar 09, 2016 10.47 10.80 10.41 10.66 122,861 +0.28(+2.70%)
Mar 08, 2016 10.78 10.84 10.36 10.38 200,128 -0.52(-4.77%)
Mar 07, 2016 10.21 10.92 10.21 10.90 146,672 +0.65(+6.34%)
Mar 04, 2016 10.73 10.73 10.20 10.25 222,444 -0.48(-4.47%)
Mar 03, 2016 10.53 10.79 10.48 10.73 208,830 +0.12(+1.13%)
Mar 02, 2016 9.960 10.64 9.960 10.61 146,122 +0.65(+6.53%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.