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 (%)
Nov 30, 2017 6.950 7.050 6.950 7.020 110,458 +0.02(+0.29%)
Nov 29, 2017 7.000 7.130 6.940 7.000 107,648 -0.03(-0.43%)
Nov 28, 2017 6.960 7.109 6.950 7.030 121,692 +0.03(+0.43%)
Nov 27, 2017 7.170 7.170 6.970 7.000 90,516 -0.19(-2.64%)
Nov 24, 2017 7.000 7.200 7.000 7.190 60,646 +0.15(+2.13%)
Nov 22, 2017 7.020 7.090 7.000 7.040 77,003 -0.02(-0.28%)
Nov 21, 2017 6.970 7.100 6.955 7.060 91,842 +0.05(+0.71%)
Nov 20, 2017 7.000 7.040 6.940 7.010 246,378 -0.02(-0.28%)
Nov 17, 2017 7.000 7.030 6.930 7.030 71,603 +0.03(+0.43%)
Nov 16, 2017 7.000 7.189 6.910 7.000 175,533 +0.00(+0.00%)
Nov 15, 2017 7.000 7.030 6.870 7.000 113,100 +0.00(+0.00%)
Nov 14, 2017 6.900 7.034 6.900 7.000 279,808 +0.08(+1.16%)
Nov 13, 2017 6.840 6.970 6.780 6.920 198,226 +0.10(+1.47%)
Nov 10, 2017 6.970 7.010 6.770 6.820 255,926 -0.18(-2.57%)
Nov 09, 2017 7.040 7.095 6.960 7.000 98,685 -0.06(-0.85%)
Nov 08, 2017 7.000 7.100 6.960 7.060 104,299 +0.00(+0.00%)
Nov 07, 2017 7.050 7.090 6.940 7.060 139,077 +0.06(+0.86%)
Nov 06, 2017 6.770 7.040 6.700 7.000 309,505 +0.20(+2.94%)
Nov 03, 2017 6.770 6.850 6.650 6.800 176,895 +0.02(+0.29%)
Nov 02, 2017 6.800 6.810 6.720 6.780 270,328 -0.06(-0.88%)
Nov 01, 2017 6.900 7.000 6.660 6.840 200,191 -0.06(-0.87%)
Oct 31, 2017 6.980 6.980 6.850 6.900 278,127 -0.01(-0.14%)
Oct 30, 2017 6.750 6.960 6.750 6.910 189,406 +0.08(+1.17%)
Oct 27, 2017 6.800 6.938 6.776 6.830 169,401 +0.08(+1.19%)
Oct 26, 2017 6.430 6.800 6.400 6.750 305,933 +0.28(+4.33%)
Oct 25, 2017 6.450 6.530 6.400 6.470 184,286 -0.03(-0.46%)
Oct 24, 2017 6.400 6.530 6.350 6.500 257,485 +0.06(+0.93%)
Oct 23, 2017 6.450 6.516 6.410 6.440 200,819 -0.06(-0.92%)
Oct 20, 2017 6.450 6.550 6.420 6.500 234,384 -0.03(-0.46%)
Oct 19, 2017 6.180 6.540 6.180 6.530 477,467 +0.28(+4.48%)
Oct 18, 2017 6.150 6.350 6.150 6.250 273,509 +0.05(+0.81%)
Oct 17, 2017 5.950 6.290 5.927 6.200 329,278 +0.30(+5.08%)
Oct 16, 2017 6.150 6.150 5.900 5.900 398,045 -0.19(-3.12%)
Oct 13, 2017 6.210 6.290 6.090 6.090 190,513 -0.17(-2.72%)
Oct 12, 2017 6.150 6.340 6.150 6.260 159,112 +0.06(+0.97%)
Oct 11, 2017 6.230 6.350 6.190 6.200 170,649 +0.00(+0.00%)
Oct 10, 2017 6.250 6.370 6.110 6.200 372,898 -0.04(-0.64%)
Oct 09, 2017 6.330 6.400 6.060 6.240 279,392 -0.20(-3.11%)
Oct 06, 2017 6.280 6.500 5.521 6.440 670,052 +0.06(+0.94%)
Oct 05, 2017 6.300 6.600 6.300 6.380 221,801 +0.03(+0.47%)
Oct 04, 2017 6.300 6.550 6.300 6.350 153,697 +0.02(+0.32%)
Oct 03, 2017 6.600 6.600 6.300 6.330 135,195 -0.27(-4.09%)
Oct 02, 2017 6.530 6.700 6.520 6.600 168,191 +0.08(+1.23%)
Sep 29, 2017 6.440 6.550 6.270 6.520 298,377 +0.10(+1.56%)
Sep 28, 2017 6.480 6.740 6.400 6.420 233,512 -0.10(-1.53%)
Sep 27, 2017 6.270 6.640 6.250 6.520 411,326 +0.30(+4.82%)
Sep 26, 2017 5.980 6.250 5.950 6.220 344,003 +0.22(+3.67%)
Sep 25, 2017 6.070 6.300 5.810 6.000 556,370 -0.24(-3.85%)
Sep 22, 2017 6.030 6.700 6.000 6.240 600,288 +0.17(+2.80%)
Sep 21, 2017 5.900 6.190 5.830 6.070 460,739 +0.12(+2.02%)
Sep 20, 2017 5.850 6.040 5.770 5.950 447,705 +0.05(+0.85%)
Sep 19, 2017 5.970 5.970 5.810 5.900 449,832 -0.09(-1.50%)
Sep 18, 2017 6.240 6.250 5.850 5.990 630,280 -0.25(-4.01%)
Sep 15, 2017 6.360 6.449 6.200 6.240 383,295 -0.25(-3.85%)
Sep 14, 2017 6.150 6.560 6.150 6.490 440,986 +0.25(+4.01%)
Sep 13, 2017 6.260 6.420 6.150 6.240 345,396 -0.02(-0.32%)
Sep 12, 2017 6.200 6.440 6.180 6.260 411,702 +0.02(+0.32%)
Sep 11, 2017 6.250 6.480 6.210 6.240 363,373 -0.06(-0.95%)
Sep 08, 2017 6.290 6.480 6.210 6.300 270,251 -0.07(-1.10%)
Sep 07, 2017 6.470 6.620 6.320 6.370 354,897 -0.24(-3.63%)
Sep 06, 2017 6.250 6.700 6.250 6.610 253,153 +0.28(+4.42%)
Sep 05, 2017 6.420 6.570 6.100 6.330 461,523 -0.26(-3.95%)
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.