Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Stantec (NY: STN )

80.93 -1.18 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 29, 2010 10.06 10.12 9.781 9.789 39,233 -0.19(-1.91%)
Jan 28, 2010 10.25 10.25 9.933 9.979 31,904 -0.14(-1.42%)
Jan 27, 2010 10.22 10.23 10.06 10.12 26,625 -0.07(-0.65%)
Jan 26, 2010 10.12 10.24 10.12 10.19 15,684 -0.07(-0.72%)
Jan 25, 2010 10.33 10.37 10.21 10.26 22,982 -0.08(-0.75%)
Jan 22, 2010 10.49 10.63 10.30 10.34 32,604 -0.19(-1.77%)
Jan 21, 2010 10.61 10.61 10.36 10.53 23,558 -0.00(-0.04%)
Jan 20, 2010 10.75 10.76 10.42 10.53 82,839 -0.47(-4.24%)
Jan 19, 2010 11.04 11.06 10.81 11.00 36,900 -0.15(-1.33%)
Jan 15, 2010 11.12 11.15 11.15 11.15 46,283 -0.01(-0.10%)
Jan 14, 2010 10.99 11.20 10.99 11.16 27,255 +0.05(+0.42%)
Jan 13, 2010 11.13 11.22 10.98 11.11 76,635 +0.03(+0.25%)
Jan 12, 2010 10.99 11.13 10.86 11.08 88,453 +0.02(+0.21%)
Jan 11, 2010 11.16 11.25 10.97 11.06 24,941 -0.13(-1.15%)
Jan 08, 2010 11.12 11.25 11.12 11.19 28,798 -0.02(-0.21%)
Jan 07, 2010 11.24 11.34 11.15 11.21 38,569 -0.12(-1.10%)
Jan 06, 2010 11.05 11.39 11.05 11.34 70,839 +0.38(+3.44%)
Jan 05, 2010 11.08 11.16 10.87 10.96 49,112 -0.17(-1.50%)
Jan 04, 2010 11.28 11.30 11.11 11.13 172,316 -0.09(-0.80%)
Dec 31, 2009 11.00 11.22 11.22 11.22 57,597 +0.24(+2.16%)
Dec 30, 2009 11.20 11.35 10.96 10.98 53,740 -0.35(-3.09%)
Dec 29, 2009 11.46 11.48 11.02 11.33 31,112 +0.02(+0.14%)
Dec 28, 2009 11.43 11.43 11.29 11.31 5,322 -0.06(-0.51%)
Dec 24, 2009 11.34 11.42 11.34 11.37 16,752 -0.05(-0.41%)
Dec 23, 2009 10.99 11.44 10.97 11.42 56,543 +0.42(+3.82%)
Dec 22, 2009 10.90 11.06 10.77 11.00 268,830 +0.09(+0.78%)
Dec 21, 2009 10.73 10.91 10.67 10.91 23,663 +0.27(+2.56%)
Dec 18, 2009 10.68 10.71 10.64 10.64 13,422 -0.04(-0.36%)
Dec 17, 2009 10.69 10.81 10.63 10.68 27,770 -0.24(-2.17%)
Dec 16, 2009 10.90 11.00 10.85 10.92 40,739 +0.02(+0.21%)
Dec 15, 2009 10.91 10.94 10.86 10.89 24,427 -0.02(-0.21%)
Dec 14, 2009 10.87 10.96 10.80 10.92 8,999 +0.08(+0.75%)
Dec 11, 2009 10.77 10.85 10.75 10.83 23,141 +0.06(+0.58%)
Dec 10, 2009 10.82 10.82 10.75 10.77 21,856 -0.02(-0.18%)
Dec 09, 2009 10.67 10.82 10.59 10.79 40,354 +0.17(+1.61%)
Dec 08, 2009 10.48 10.71 10.44 10.62 46,270 +0.08(+0.74%)
Dec 07, 2009 10.47 10.57 10.47 10.54 23,707 +0.19(+1.84%)
Dec 04, 2009 10.60 10.64 10.29 10.35 45,255 -0.11(-1.00%)
Dec 03, 2009 10.58 10.58 10.36 10.46 54,954 -0.08(-0.74%)
Dec 02, 2009 10.11 10.55 10.11 10.54 106,207 +0.46(+4.51%)
Dec 01, 2009 9.905 10.22 9.905 10.08 50,099 +0.25(+2.57%)
Nov 30, 2009 9.703 9.867 9.703 9.828 26,762 +0.21(+2.18%)
Nov 27, 2009 9.404 9.660 9.404 9.618 34,712 -0.21(-2.18%)
Nov 25, 2009 9.594 9.839 9.567 9.832 39,803 +0.28(+2.97%)
Nov 24, 2009 9.563 9.618 9.458 9.548 26,227 -0.09(-0.93%)
Nov 23, 2009 9.536 9.680 9.536 9.637 16,641 +0.18(+1.89%)
Nov 20, 2009 9.641 9.641 9.322 9.458 18,256 -0.16(-1.66%)
Nov 19, 2009 9.742 9.750 9.555 9.618 18,384 -0.19(-1.98%)
Nov 18, 2009 9.777 9.874 9.736 9.812 65,820 +0.06(+0.64%)
Nov 17, 2009 9.917 9.948 9.692 9.750 33,663 -0.28(-2.75%)
Nov 16, 2009 9.746 10.03 9.746 10.03 27,770 +0.21(+2.14%)
Nov 13, 2009 9.800 9.890 9.773 9.816 17,081 +0.07(+0.68%)
Nov 12, 2009 9.913 9.933 9.695 9.750 27,384 -0.21(-2.07%)
Nov 11, 2009 10.02 10.02 9.883 9.956 26,505 -0.00(-0.04%)
Nov 10, 2009 10.09 10.10 9.905 9.960 32,529 -0.11(-1.12%)
Nov 09, 2009 9.855 10.07 9.804 10.07 76,367 +0.39(+4.07%)
Nov 06, 2009 9.645 9.707 9.567 9.679 28,376 -0.02(-0.17%)
Nov 05, 2009 9.859 9.886 9.660 9.695 43,995 -0.11(-1.11%)
Nov 04, 2009 9.711 9.894 9.699 9.804 52,750 +0.12(+1.24%)
Nov 03, 2009 9.466 9.684 9.415 9.684 27,255 +0.19(+2.05%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.