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 )

79.74 -0.49 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 9.540 9.575 9.408 9.412 91,219 -0.25(-2.58%)
Oct 29, 2009 9.532 9.746 9.532 9.660 53,974 +0.16(+1.68%)
Oct 28, 2009 9.711 9.746 9.470 9.501 154,795 -0.23(-2.32%)
Oct 27, 2009 9.730 9.754 9.485 9.727 39,796 +0.03(+0.32%)
Oct 26, 2009 10.09 10.09 9.594 9.695 40,819 -0.12(-1.19%)
Oct 23, 2009 9.870 9.870 9.742 9.812 37,777 -0.07(-0.67%)
Oct 22, 2009 9.797 9.913 9.754 9.878 43,712 +0.06(+0.59%)
Oct 21, 2009 9.847 9.933 9.738 9.820 28,752 +0.02(+0.16%)
Oct 20, 2009 9.676 9.804 9.657 9.804 39,613 -0.02(-0.24%)
Oct 19, 2009 9.777 9.952 9.777 9.828 64,797 +0.05(+0.56%)
Oct 16, 2009 9.909 9.944 9.769 9.773 61,968 -0.16(-1.57%)
Oct 15, 2009 9.808 9.979 9.796 9.929 30,822 +0.14(+1.39%)
Oct 14, 2009 9.956 9.960 9.793 9.793 139,879 +0.01(+0.12%)
Oct 13, 2009 10.07 10.07 9.676 9.781 44,630 -0.16(-1.57%)
Oct 12, 2009 10.05 10.05 9.937 9.937 15,684 -0.04(-0.39%)
Oct 09, 2009 9.859 9.975 9.820 9.975 25,713 +0.20(+2.03%)
Oct 08, 2009 9.707 9.874 9.672 9.777 30,891 +0.11(+1.17%)
Oct 07, 2009 9.832 9.832 9.610 9.664 98,884 -0.07(-0.68%)
Oct 06, 2009 9.773 9.789 9.645 9.730 49,369 +0.05(+0.48%)
Oct 05, 2009 9.275 9.711 9.275 9.684 47,209 +0.12(+1.22%)
Oct 02, 2009 9.454 9.606 9.384 9.567 28,618 +0.04(+0.45%)
Oct 01, 2009 9.769 9.793 9.450 9.524 38,086 -0.23(-2.35%)
Sep 30, 2009 10.20 10.22 9.719 9.754 57,394 -0.42(-4.17%)
Sep 29, 2009 9.894 10.22 9.707 10.18 52,642 +0.28(+2.79%)
Sep 28, 2009 9.629 10.03 9.629 9.902 36,425 +0.32(+3.37%)
Sep 25, 2009 9.536 9.699 9.450 9.579 40,395 -0.05(-0.53%)
Sep 24, 2009 10.10 10.18 9.614 9.629 61,966 -0.44(-4.40%)
Sep 23, 2009 10.20 10.21 10.04 10.07 31,477 -0.16(-1.52%)
Sep 22, 2009 10.18 10.38 10.16 10.23 34,257 +0.14(+1.43%)
Sep 21, 2009 10.17 10.18 10.02 10.08 21,442 -0.14(-1.41%)
Sep 18, 2009 10.19 10.29 10.07 10.23 17,227 +0.15(+1.47%)
Sep 17, 2009 10.34 10.50 10.07 10.08 35,998 -0.28(-2.74%)
Sep 16, 2009 10.40 10.41 10.31 10.36 22,627 +0.02(+0.19%)
Sep 15, 2009 10.29 10.42 10.23 10.34 28,734 +0.09(+0.83%)
Sep 14, 2009 10.28 10.30 10.21 10.26 18,909 -0.07(-0.65%)
Sep 11, 2009 10.24 10.45 10.24 10.33 39,881 +0.02(+0.20%)
Sep 10, 2009 10.17 10.43 9.937 10.31 58,687 +0.22(+2.20%)
Sep 09, 2009 10.20 10.24 10.07 10.08 23,141 -0.10(-1.03%)
Sep 08, 2009 10.36 10.36 10.13 10.19 29,071 +0.01(+0.11%)
Sep 04, 2009 9.676 10.24 9.653 10.18 26,355 +0.41(+4.18%)
Sep 03, 2009 9.859 9.859 9.684 9.769 42,406 +0.05(+0.52%)
Sep 02, 2009 9.668 9.855 9.668 9.719 14,656 -0.06(-0.64%)
Sep 01, 2009 10.04 10.04 9.664 9.781 43,203 -0.25(-2.48%)
Aug 31, 2009 10.01 10.11 9.929 10.03 26,155 -0.05(-0.46%)
Aug 28, 2009 10.26 10.26 10.03 10.08 23,116 -0.19(-1.89%)
Aug 27, 2009 10.09 10.29 10.05 10.27 40,112 +0.15(+1.46%)
Aug 26, 2009 10.02 10.23 9.921 10.12 125,706 +0.13(+1.32%)
Aug 25, 2009 10.21 10.26 9.987 9.991 51,374 -0.22(-2.13%)
Aug 24, 2009 10.23 10.29 10.20 10.21 28,199 -0.07(-0.72%)
Aug 21, 2009 10.34 10.34 10.19 10.28 21,696 +0.07(+0.72%)
Aug 20, 2009 10.10 10.21 10.04 10.21 41,287 +0.06(+0.57%)
Aug 19, 2009 9.972 10.15 9.921 10.15 44,339 +0.06(+0.62%)
Aug 18, 2009 9.960 10.10 9.937 10.09 33,630 +0.09(+0.93%)
Aug 17, 2009 9.960 10.11 9.653 9.995 45,270 -0.12(-1.15%)
Aug 14, 2009 10.31 10.40 9.991 10.11 75,694 -0.27(-2.62%)
Aug 13, 2009 10.66 10.66 10.27 10.38 44,061 -0.10(-1.00%)
Aug 12, 2009 10.17 10.72 10.17 10.49 53,773 +0.32(+3.18%)
Aug 11, 2009 10.06 10.26 9.991 10.17 53,670 +0.02(+0.23%)
Aug 10, 2009 10.27 10.27 9.929 10.14 110,072 -0.44(-4.12%)
Aug 07, 2009 10.03 10.58 9.847 10.58 66,296 +0.70(+7.09%)
Aug 06, 2009 10.09 10.23 9.688 9.878 72,734 -0.31(-3.09%)
Aug 05, 2009 9.909 10.23 9.777 10.19 35,741 +0.28(+2.86%)
Aug 04, 2009 9.828 10.07 9.769 9.909 31,351 +0.25(+2.54%)
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.