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 (%)
Dec 31, 2021 2.350 2.438 2.270 2.280 193,936 -0.06(-2.56%)
Dec 30, 2021 2.410 2.550 2.310 2.340 205,212 -0.09(-3.70%)
Dec 29, 2021 2.400 2.510 2.390 2.430 140,927 +0.03(+1.25%)
Dec 28, 2021 2.440 2.530 2.380 2.400 115,347 -0.07(-2.83%)
Dec 27, 2021 2.550 2.550 2.460 2.470 72,597 -0.08(-3.14%)
Dec 23, 2021 2.580 2.600 2.510 2.550 77,009 +0.03(+1.19%)
Dec 22, 2021 2.360 2.540 2.333 2.520 104,320 +0.14(+5.88%)
Dec 21, 2021 2.270 2.380 2.250 2.380 123,893 +0.07(+3.03%)
Dec 20, 2021 2.110 2.320 2.080 2.310 202,186 +0.13(+5.96%)
Dec 17, 2021 2.160 2.360 2.150 2.180 487,795 -0.07(-3.11%)
Dec 16, 2021 2.300 2.310 2.215 2.250 85,501 -0.05(-2.17%)
Dec 15, 2021 2.180 2.320 2.160 2.300 350,974 +0.09(+4.07%)
Dec 14, 2021 2.200 2.250 2.130 2.210 105,336 -0.03(-1.34%)
Dec 13, 2021 2.400 2.400 2.210 2.240 119,911 -0.15(-6.28%)
Dec 10, 2021 2.470 2.470 2.380 2.390 76,090 -0.06(-2.45%)
Dec 09, 2021 2.470 2.490 2.450 2.450 63,816 -0.05(-2.00%)
Dec 08, 2021 2.460 2.550 2.459 2.500 90,779 +0.01(+0.40%)
Dec 07, 2021 2.500 2.500 2.450 2.490 38,530 +0.02(+0.81%)
Dec 06, 2021 2.500 2.550 2.460 2.470 132,612 -0.02(-0.80%)
Dec 03, 2021 2.460 2.520 2.450 2.490 85,845 +0.00(+0.00%)
Dec 02, 2021 2.390 2.500 2.390 2.490 65,221 +0.05(+2.05%)
Dec 01, 2021 2.510 2.570 2.415 2.440 209,602 -0.02(-0.81%)
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%)
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.