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 (%)
Oct 29, 2021 2.630 2.690 2.560 2.590 149,199 +0.00(+0.00%)
Oct 28, 2021 2.470 2.600 2.406 2.590 161,510 +0.14(+5.71%)
Oct 27, 2021 2.440 2.470 2.400 2.450 46,855 -0.01(-0.41%)
Oct 26, 2021 2.440 2.460 74,560 +0.01(+0.41%)
Oct 25, 2021 2.410 2.460 2.400 2.450 82,396 +0.03(+1.24%)
Oct 22, 2021 2.450 2.484 2.420 2.420 136,355 -0.03(-1.22%)
Oct 21, 2021 2.510 2.510 2.450 2.450 63,266 -0.04(-1.61%)
Oct 20, 2021 2.550 2.550 2.470 2.490 82,608 -0.04(-1.58%)
Oct 19, 2021 2.500 2.550 2.450 2.530 39,833 +0.04(+1.61%)
Oct 18, 2021 2.460 2.540 2.450 2.490 71,808 -0.01(-0.40%)
Oct 15, 2021 2.580 2.580 2.450 2.500 145,271 -0.02(-0.79%)
Oct 14, 2021 2.560 2.620 2.510 2.520 100,703 -0.02(-0.79%)
Oct 13, 2021 2.550 2.570 2.510 2.540 42,275 +0.01(+0.40%)
Oct 12, 2021 2.510 2.580 2.500 2.530 57,301 +0.04(+1.61%)
Oct 11, 2021 2.530 2.600 2.478 2.490 64,295 -0.05(-1.97%)
Oct 08, 2021 2.610 2.640 2.510 2.540 108,099 -0.02(-0.78%)
Oct 07, 2021 2.520 2.600 2.508 2.560 128,259 +0.04(+1.59%)
Oct 06, 2021 2.480 2.540 2.470 2.520 52,764 +0.04(+1.61%)
Oct 05, 2021 2.570 2.580 2.400 2.480 112,837 -0.05(-1.98%)
Oct 04, 2021 2.470 2.550 2.400 2.530 124,158 +0.07(+2.85%)
Oct 01, 2021 2.480 2.580 2.440 2.460 171,225 -0.01(-0.40%)
Sep 30, 2021 2.370 2.500 2.280 2.470 368,403 +0.11(+4.66%)
Sep 29, 2021 2.250 2.381 2.250 2.360 124,941 +0.12(+5.36%)
Sep 28, 2021 2.340 2.350 2.220 2.240 194,196 -0.13(-5.49%)
Sep 27, 2021 2.200 2.440 2.180 2.370 386,079 +0.28(+13.40%)
Sep 24, 2021 2.130 2.210 2.080 2.090 164,707 -0.06(-2.79%)
Sep 23, 2021 2.100 2.220 2.080 2.150 154,729 +0.06(+2.87%)
Sep 22, 2021 2.040 2.145 2.040 2.090 199,661 +0.07(+3.47%)
Sep 21, 2021 1.980 2.045 1.960 2.020 138,197 +0.07(+3.59%)
Sep 20, 2021 2.010 2.130 1.900 1.950 572,780 -0.09(-4.41%)
Sep 17, 2021 2.000 2.040 1.825 2.040 2,993,114 +0.04(+2.00%)
Sep 16, 2021 1.960 2.000 1.900 2.000 1,271,108 +0.09(+4.71%)
Sep 15, 2021 2.210 2.224 1.895 1.910 1,378,000 -0.32(-14.35%)
Sep 14, 2021 2.280 2.380 2.230 2.230 365,650 -0.09(-3.88%)
Sep 13, 2021 2.480 2.535 2.215 2.320 752,714 -0.18(-7.20%)
Sep 10, 2021 2.510 2.600 2.460 2.500 233,930 +0.00(+0.00%)
Sep 09, 2021 2.660 2.700 2.500 2.500 217,985 -0.19(-7.06%)
Sep 08, 2021 2.710 2.740 2.632 2.690 82,767 -0.05(-1.82%)
Sep 07, 2021 2.910 3.001 2.570 2.740 429,842 -0.17(-5.84%)
Sep 03, 2021 2.980 3.015 2.890 2.910 127,016 -0.08(-2.68%)
Sep 02, 2021 2.940 3.000 2.913 2.990 190,499 +0.06(+2.05%)
Sep 01, 2021 2.890 2.940 2.853 2.930 142,004 +0.03(+1.03%)
Aug 31, 2021 2.920 2.970 2.880 2.900 154,398 -0.01(-0.34%)
Aug 30, 2021 2.890 2.990 2.890 2.910 125,075 +0.04(+1.39%)
Aug 27, 2021 2.760 2.950 2.760 2.870 296,643 +0.09(+3.24%)
Aug 26, 2021 2.700 2.780 2.690 2.780 66,390 +0.09(+3.35%)
Aug 25, 2021 2.670 2.790 2.670 2.690 91,917 -0.03(-1.10%)
Aug 24, 2021 2.750 2.790 2.690 2.720 417,193 -0.03(-1.09%)
Aug 23, 2021 2.700 2.790 2.640 2.750 223,050 +0.08(+3.00%)
Aug 20, 2021 2.590 2.730 2.545 2.670 132,840 +0.06(+2.30%)
Aug 19, 2021 2.550 2.620 2.520 2.610 77,731 +0.03(+1.16%)
Aug 18, 2021 2.520 2.650 2.505 2.580 126,601 +0.06(+2.38%)
Aug 17, 2021 2.500 2.570 2.430 2.520 194,022 +0.02(+0.80%)
Aug 16, 2021 2.600 2.620 2.500 2.500 147,485 -0.13(-4.94%)
Aug 13, 2021 2.720 2.770 2.590 2.630 386,241 -0.12(-4.36%)
Aug 12, 2021 2.790 2.810 2.630 2.750 129,709 +0.05(+1.85%)
Aug 11, 2021 2.600 2.700 2.430 2.700 258,538 +0.08(+3.05%)
Aug 10, 2021 2.750 2.800 2.520 2.620 211,434 -0.09(-3.32%)
Aug 09, 2021 2.690 2.870 2.665 2.710 114,133 +0.02(+0.74%)
Aug 06, 2021 2.650 2.730 2.615 2.690 62,897 +0.04(+1.51%)
Aug 05, 2021 2.460 2.660 2.450 2.650 192,458 +0.17(+6.85%)
Aug 04, 2021 2.500 2.560 2.410 2.480 106,070 -0.04(-1.59%)
Aug 03, 2021 2.590 2.640 2.500 2.520 149,690 -0.10(-3.82%)
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.