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 (%)
Feb 28, 2018 6.150 6.200 6.040 6.100 76,798 -0.02(-0.33%)
Feb 27, 2018 6.150 6.300 6.101 6.120 113,786 -0.02(-0.33%)
Feb 26, 2018 6.010 6.240 6.010 6.140 74,800 +0.03(+0.49%)
Feb 23, 2018 6.080 6.150 6.080 6.110 40,769 +0.01(+0.16%)
Feb 22, 2018 6.150 6.150 6.030 6.100 71,445 -0.04(-0.65%)
Feb 21, 2018 6.120 6.200 6.100 6.140 77,209 +0.01(+0.16%)
Feb 20, 2018 6.190 6.190 6.011 6.130 87,658 -0.03(-0.49%)
Feb 16, 2018 6.160 6.160 6.160 0 +0.26(+4.41%)
Feb 15, 2018 6.010 6.010 5.791 5.900 83,459 -0.11(-1.83%)
Feb 14, 2018 5.900 6.020 5.830 6.010 228,777 +0.17(+2.91%)
Feb 13, 2018 5.480 5.870 5.475 5.840 146,886 +0.39(+7.16%)
Feb 12, 2018 5.340 5.480 5.300 5.450 122,154 +0.08(+1.49%)
Feb 09, 2018 5.340 5.400 4.950 5.370 285,504 +0.07(+1.32%)
Feb 08, 2018 5.350 5.350 5.287 5.300 95,323 +0.00(+0.00%)
Feb 07, 2018 5.270 5.340 5.270 5.300 85,473 +0.01(+0.19%)
Feb 06, 2018 5.210 5.320 5.120 5.290 199,658 +0.09(+1.73%)
Feb 05, 2018 4.960 5.210 4.950 5.200 291,317 +0.19(+3.79%)
Feb 02, 2018 4.960 5.130 4.870 5.010 279,573 +0.06(+1.21%)
Feb 01, 2018 4.880 5.000 4.790 4.950 248,001 +0.06(+1.23%)
Jan 31, 2018 4.830 4.930 4.710 4.890 399,347 +0.05(+1.03%)
Jan 30, 2018 4.900 4.900 4.612 4.840 278,075 -0.08(-1.63%)
Jan 29, 2018 5.180 5.180 4.720 4.920 507,261 -0.31(-5.93%)
Jan 26, 2018 5.500 5.515 5.153 5.230 251,106 -0.18(-3.33%)
Jan 25, 2018 5.520 5.620 5.410 5.410 96,239 -0.10(-1.81%)
Jan 24, 2018 5.320 5.550 5.320 5.510 167,205 +0.18(+3.38%)
Jan 23, 2018 5.490 5.520 5.300 5.330 326,141 -0.13(-2.38%)
Jan 22, 2018 5.400 5.500 5.371 5.460 177,524 +0.06(+1.11%)
Jan 19, 2018 5.350 5.480 5.271 5.400 206,750 +0.07(+1.31%)
Jan 18, 2018 5.300 5.370 5.250 5.330 290,326 -0.03(-0.56%)
Jan 17, 2018 5.400 5.500 5.270 5.360 291,304 -0.09(-1.65%)
Jan 16, 2018 5.570 5.630 5.350 5.450 328,103 -0.17(-3.02%)
Jan 12, 2018 5.620 5.620 5.620 0 -0.04(-0.71%)
Jan 11, 2018 5.790 5.810 5.600 5.660 204,430 -0.12(-2.08%)
Jan 10, 2018 5.750 5.830 5.600 5.780 219,728 -0.02(-0.34%)
Jan 09, 2018 5.700 5.900 5.700 5.800 276,182 +0.04(+0.69%)
Jan 08, 2018 6.100 6.112 5.710 5.760 275,777 -0.32(-5.26%)
Jan 05, 2018 6.080 6.170 6.001 6.080 226,499 +0.02(+0.33%)
Jan 04, 2018 6.250 6.270 6.000 6.060 244,375 -0.25(-3.96%)
Jan 03, 2018 6.080 6.310 5.630 6.310 452,775 +0.23(+3.78%)
Jan 02, 2018 6.480 6.480 6.080 6.080 310,742 -0.48(-7.32%)
Dec 29, 2017 6.560 6.560 6.560 0 +0.34(+5.47%)
Dec 28, 2017 6.470 6.520 6.180 6.220 476,106 -0.31(-4.75%)
Dec 27, 2017 6.590 6.740 6.420 6.530 291,213 -0.11(-1.66%)
Dec 26, 2017 6.540 6.750 6.440 6.640 410,491 +0.07(+1.07%)
Dec 22, 2017 6.570 6.880 6.500 6.570 251,314 -0.08(-1.20%)
Dec 21, 2017 6.460 6.830 6.430 6.650 238,692 +0.19(+2.94%)
Dec 20, 2017 6.580 6.703 6.400 6.460 318,298 -0.09(-1.37%)
Dec 19, 2017 6.650 6.100 6.550 505,282 -0.07(-1.06%)
Dec 18, 2017 6.740 6.760 6.500 6.620 260,472 -0.13(-1.93%)
Dec 15, 2017 6.750 6.800 6.413 6.750 233,858 +0.04(+0.60%)
Dec 14, 2017 6.750 6.780 6.630 6.710 179,611 -0.09(-1.32%)
Dec 13, 2017 6.700 6.900 6.450 6.800 477,867 +0.05(+0.74%)
Dec 12, 2017 6.430 6.990 6.380 6.750 464,586 -0.18(-2.60%)
Dec 11, 2017 6.950 6.990 6.830 6.930 386,168 -0.07(-1.00%)
Dec 08, 2017 6.920 7.010 6.860 7.000 130,294 +0.05(+0.72%)
Dec 07, 2017 6.970 7.000 6.861 6.950 92,347 -0.04(-0.57%)
Dec 06, 2017 6.830 7.010 6.820 6.990 179,973 +0.07(+1.01%)
Dec 05, 2017 6.910 7.000 6.780 6.920 197,805 -0.08(-1.14%)
Dec 04, 2017 7.030 7.030 6.861 7.000 228,052 -0.01(-0.14%)
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.