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, 2021 2.420 2.500 2.310 2.460 260,803 +0.01(+0.41%)
Nov 29, 2021 2.500 2.540 2.430 2.450 70,731 -0.04(-1.61%)
Nov 26, 2021 2.420 2.550 2.420 2.490 74,192 +0.03(+1.22%)
Nov 24, 2021 2.490 2.560 2.430 2.460 106,861 -0.06(-2.38%)
Nov 23, 2021 2.550 2.600 2.480 2.520 92,221 -0.03(-1.18%)
Nov 22, 2021 2.590 2.690 2.480 2.550 168,436 -0.08(-3.04%)
Nov 19, 2021 2.640 2.730 2.600 2.630 238,346 -0.03(-1.13%)
Nov 18, 2021 2.820 2.700 2.615 2.660 159,461 -0.15(-5.34%)
Nov 17, 2021 2.770 3.010 2.770 2.810 390,048 +0.03(+1.08%)
Nov 16, 2021 2.710 2.800 2.700 2.780 221,166 +0.04(+1.46%)
Nov 15, 2021 2.750 2.795 2.730 2.740 126,044 -0.09(-3.18%)
Nov 12, 2021 2.900 2.900 2.645 2.830 281,062 +0.02(+0.71%)
Nov 11, 2021 2.770 2.860 2.770 2.810 113,338 +0.01(+0.36%)
Nov 10, 2021 2.860 2.800 213,135 +0.04(+1.45%)
Nov 09, 2021 2.730 2.770 2.660 2.760 180,708 +0.03(+1.10%)
Nov 08, 2021 2.740 2.790 2.605 2.730 347,460 -0.02(-0.73%)
Nov 05, 2021 2.620 2.770 2.600 2.750 239,034 +0.17(+6.59%)
Nov 04, 2021 2.590 2.660 2.560 2.580 84,138 +0.00(+0.00%)
Nov 03, 2021 2.580 2.690 2.560 2.580 135,795 +0.02(+0.78%)
Nov 02, 2021 2.560 2.580 2.500 2.560 61,060 +0.01(+0.39%)
Nov 01, 2021 2.630 2.660 2.540 2.550 160,218 -0.04(-1.54%)
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%)
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.