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 )

82.15 +1.43 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2005 6.598 6.650 6.576 6.643 45,255 +0.03(+0.38%)
Nov 29, 2005 6.602 6.643 6.582 6.617 109,023 +0.04(+0.53%)
Nov 28, 2005 6.709 6.709 6.582 6.582 127,536 -0.11(-1.60%)
Nov 25, 2005 6.641 6.689 6.641 6.689 6,171 +0.04(+0.58%)
Nov 23, 2005 6.611 6.679 6.611 6.650 37,026 +0.04(+0.65%)
Nov 22, 2005 6.592 6.611 6.576 6.608 26,741 +0.02(+0.35%)
Nov 21, 2005 6.524 6.641 6.524 6.584 199,533 +0.10(+1.53%)
Nov 18, 2005 6.417 6.485 6.398 6.485 65,825 +0.09(+1.37%)
Nov 17, 2005 6.259 6.398 6.259 6.398 148,107 +0.16(+2.52%)
Nov 16, 2005 6.221 6.240 6.203 6.240 37,026 +0.08(+1.23%)
Nov 15, 2005 6.223 6.267 6.152 6.164 409,352 -0.04(-0.69%)
Nov 14, 2005 6.193 6.207 6.182 6.207 55,540 -0.01(-0.09%)
Nov 11, 2005 6.178 6.213 6.106 6.213 84,338 -0.01(-0.19%)
Nov 10, 2005 6.277 6.287 6.186 6.224 51,426 -0.09(-1.36%)
Nov 09, 2005 6.339 6.339 6.281 6.310 111,080 +0.02(+0.31%)
Nov 08, 2005 6.300 6.300 6.252 6.291 94,624 -0.02(-0.25%)
Nov 07, 2005 6.287 6.329 6.234 6.306 1,248,628 -0.02(-0.34%)
Nov 04, 2005 6.339 6.357 6.271 6.328 440,208 +0.03(+0.40%)
Nov 03, 2005 6.086 6.304 6.086 6.302 625,342 +0.24(+3.88%)
Nov 02, 2005 6.048 6.339 6.009 6.067 1,069,665 +0.05(+0.84%)
Nov 01, 2005 6.009 6.028 5.970 6.016 894,816 +0.03(+0.45%)
Oct 31, 2005 5.989 6.028 5.989 5.989 45,255 -0.02(-0.26%)
Oct 28, 2005 6.028 6.028 5.989 6.005 168,677 -0.03(-0.45%)
Oct 27, 2005 6.038 6.044 6.011 6.032 287,986 -0.01(-0.13%)
Oct 26, 2005 6.038 6.040 6.005 6.040 524,547 -0.03(-0.42%)
Oct 25, 2005 5.853 6.102 5.853 6.065 318,842 +0.22(+3.83%)
Oct 24, 2005 5.834 5.847 5.814 5.841 203,647 -0.02(-0.36%)
Oct 21, 2005 6.028 6.028 5.863 5.863 322,956 -0.17(-2.80%)
Oct 20, 2005 6.044 6.067 6.028 6.032 39,083 -0.01(-0.13%)
Oct 19, 2005 6.048 6.048 6.036 6.040 220,104 -0.03(-0.45%)
Oct 18, 2005 6.038 6.106 6.018 6.067 364,097 -0.01(-0.16%)
Oct 17, 2005 6.174 6.184 6.067 6.077 483,406 -0.08(-1.26%)
Oct 14, 2005 6.203 6.203 6.129 6.154 49,369 -0.05(-0.88%)
Oct 13, 2005 6.335 6.335 6.199 6.209 285,929 -0.15(-2.38%)
Oct 12, 2005 6.337 6.378 6.331 6.361 181,020 +0.03(+0.40%)
Oct 11, 2005 6.287 6.349 6.287 6.335 392,896 +0.07(+1.18%)
Oct 10, 2005 6.291 6.310 6.223 6.261 55,540 -0.05(-0.77%)
Oct 07, 2005 6.174 6.320 6.174 6.310 150,164 +0.19(+3.11%)
Oct 06, 2005 6.086 6.119 6.065 6.119 104,909 +0.01(+0.22%)
Oct 05, 2005 6.082 6.125 6.040 6.106 501,919 +0.02(+0.32%)
Oct 04, 2005 6.086 6.166 6.073 6.086 859,846 +0.01(+0.16%)
Oct 03, 2005 6.028 6.096 6.018 6.077 436,094 +0.05(+0.84%)
Sep 30, 2005 5.917 6.026 5.917 6.026 104,909 +0.15(+2.62%)
Sep 29, 2005 5.814 5.892 5.814 5.872 892,758 +0.06(+0.97%)
Sep 28, 2005 5.781 5.816 5.781 5.816 125,479 +0.04(+0.77%)
Sep 27, 2005 5.834 5.843 5.766 5.771 240,674 -0.03(-0.57%)
Sep 26, 2005 5.841 5.880 5.717 5.804 1,419,363 -0.03(-0.50%)
Sep 23, 2005 6.048 6.048 5.834 5.834 150,164 -0.26(-4.25%)
Sep 22, 2005 6.166 6.166 6.092 6.092 96,681 -0.06(-1.04%)
Sep 21, 2005 6.201 6.232 6.156 6.156 148,107 -0.02(-0.31%)
Sep 20, 2005 6.258 6.258 6.156 6.176 39,083 -0.07(-1.12%)
Sep 19, 2005 6.223 6.283 6.203 6.246 458,721 +0.04(+0.72%)
Sep 16, 2005 6.067 6.201 6.067 6.201 57,597 +0.11(+1.89%)
Sep 15, 2005 6.077 6.100 6.077 6.086 259,188 +0.04(+0.68%)
Sep 14, 2005 6.048 6.048 6.009 6.046 39,083 -0.00(-0.03%)
Sep 13, 2005 5.966 6.049 5.966 6.048 647,970 +0.10(+1.70%)
Sep 12, 2005 5.872 5.960 5.853 5.946 699,396 +0.05(+0.92%)
Sep 09, 2005 5.882 5.919 5.785 5.892 283,872 -0.02(-0.26%)
Sep 08, 2005 6.022 6.022 5.907 5.907 49,369 -0.11(-1.87%)
Sep 07, 2005 6.079 6.079 6.020 6.020 364,097 -0.06(-0.96%)
Sep 06, 2005 6.009 6.094 6.009 6.079 281,815 +0.11(+1.82%)
Sep 02, 2005 6.057 6.057 5.970 5.970 39,083 -0.12(-1.92%)
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.