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

Stonemor Partners LP (NY: STON )

3.530 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2022 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, 2021 2.790 3.070 2.750 2.810 166,100 -0.15(-5.07%)
Jan 28, 2021 3.230 3.250 2.840 2.960 235,911 -0.29(-8.92%)
Jan 27, 2021 3.200 3.380 3.140 3.250 119,178 -0.08(-2.40%)
Jan 26, 2021 3.240 3.350 3.180 3.330 163,990 +0.06(+1.83%)
Jan 25, 2021 3.300 3.450 3.160 3.270 146,443 -0.06(-1.80%)
Jan 22, 2021 3.420 3.480 3.280 3.330 160,000 -0.03(-0.89%)
Jan 21, 2021 3.450 3.540 3.270 3.360 105,448 -0.06(-1.75%)
Jan 20, 2021 3.230 3.480 3.230 3.420 198,140 +0.13(+3.95%)
Jan 19, 2021 3.460 3.460 3.220 3.290 231,048 -0.14(-4.08%)
Jan 15, 2021 3.650 3.670 3.310 3.430 341,300 -0.17(-4.72%)
Jan 14, 2021 3.500 3.710 3.410 3.600 380,113 +0.15(+4.35%)
Jan 13, 2021 3.070 3.450 3.050 3.450 610,344 +0.43(+14.24%)
Jan 12, 2021 2.820 3.060 2.810 3.020 213,191 +0.19(+6.71%)
Jan 11, 2021 2.720 2.910 2.660 2.830 129,837 +0.13(+4.81%)
Jan 08, 2021 2.700 2.770 2.640 2.700 125,300 -0.13(-4.59%)
Jan 07, 2021 2.890 3.070 2.710 2.830 209,243 -0.04(-1.39%)
Jan 06, 2021 2.660 3.100 2.620 2.870 598,393 +0.22(+8.30%)
Jan 05, 2021 2.500 2.700 2.500 2.650 164,419 +0.11(+4.33%)
Jan 04, 2021 2.650 2.700 2.445 2.540 227,206 -0.09(-3.42%)
Dec 31, 2020 2.630 2.630 2.630 185,885 +0.17(+6.91%)
Dec 30, 2020 2.360 2.510 2.300 2.460 185,885 +0.08(+3.36%)
Dec 29, 2020 2.610 2.680 2.350 2.380 215,193 -0.24(-9.16%)
Dec 28, 2020 2.700 2.760 2.440 2.620 387,527 +0.08(+3.15%)
Dec 24, 2020 2.630 2.950 2.520 2.540 296,700 -0.04(-1.55%)
Dec 23, 2020 2.450 2.700 2.450 2.580 409,346 +0.13(+5.31%)
Dec 22, 2020 2.180 2.450 2.040 2.450 429,026 +0.27(+12.39%)
Dec 21, 2020 1.750 2.269 1.746 2.180 919,032 +0.44(+25.29%)
Dec 18, 2020 1.620 1.770 1.580 1.740 566,300 +0.08(+4.82%)
Dec 17, 2020 1.580 1.660 1.520 1.660 163,076 +0.04(+2.47%)
Dec 16, 2020 1.630 1.650 1.540 1.620 179,405 +0.02(+1.25%)
Dec 15, 2020 1.540 1.670 1.520 1.600 164,150 +0.02(+1.27%)
Dec 14, 2020 1.660 1.690 1.550 1.580 93,563 -0.05(-3.07%)
Dec 11, 2020 1.710 1.710 1.610 1.630 140,000 -0.05(-2.98%)
Dec 10, 2020 1.660 1.700 1.630 1.680 106,898 +0.03(+1.82%)
Dec 09, 2020 1.700 1.750 1.610 1.650 109,196 -0.04(-2.37%)
Dec 08, 2020 1.530 1.730 1.520 1.690 196,036 +0.13(+8.33%)
Dec 07, 2020 1.700 1.710 1.520 1.560 399,614 -0.13(-7.69%)
Dec 04, 2020 1.690 1.730 1.660 1.690 185,200 +0.03(+1.81%)
Dec 03, 2020 1.740 1.767 1.650 1.660 188,464 -0.05(-2.92%)
Dec 02, 2020 1.760 1.870 1.580 1.710 508,892 -0.07(-3.93%)
Dec 01, 2020 1.500 1.840 1.500 1.780 629,394 +0.32(+21.92%)
Nov 30, 2020 1.400 1.530 1.390 1.460 310,374 +0.08(+5.80%)
Nov 27, 2020 1.320 1.400 1.300 1.380 170,000 +0.05(+3.76%)
Nov 25, 2020 1.300 1.330 1.230 1.330 136,300 +0.01(+0.76%)
Nov 24, 2020 1.270 1.330 1.260 1.320 191,502 +0.08(+6.45%)
Nov 23, 2020 1.350 1.390 1.180 1.240 462,734 +0.06(+5.08%)
Nov 20, 2020 1.020 1.200 1.010 1.180 10,662,700 +0.16(+15.69%)
Nov 19, 2020 0.9800 1.020 0.9600 1.020 100,996 +0.07(+7.64%)
Nov 18, 2020 0.9600 1.040 0.9000 0.9476 158,600 -0.00(-0.25%)
Nov 17, 2020 0.9300 1.000 0.9100 0.9500 83,350 -0.00(-0.25%)
Nov 16, 2020 0.9300 0.9695 0.9077 0.9524 69,406 +0.06(+7.02%)
Nov 13, 2020 0.9000 0.9200 0.8526 0.8899 48,400 +0.01(+0.84%)
Nov 12, 2020 0.8222 0.8910 0.8222 0.8825 36,730 +0.03(+3.34%)
Nov 11, 2020 0.8500 0.8900 0.8414 0.8540 22,382 -0.03(-3.26%)
Nov 10, 2020 0.8561 0.9000 0.8495 0.8828 32,267 +0.02(+2.05%)
Nov 09, 2020 0.9100 0.9100 0.8500 0.8651 66,992 -0.02(-2.75%)
Nov 06, 2020 0.8400 0.9000 0.8400 0.8896 52,500 +0.01(+1.09%)
Nov 05, 2020 0.8500 0.8800 0.8500 0.8800 33,083 +0.03(+3.53%)
Nov 04, 2020 0.8400 0.8700 0.8200 0.8500 30,113 -0.02(-2.29%)
Nov 03, 2020 0.7954 0.8700 0.7954 0.8699 71,483 +0.05(+6.09%)
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.