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 03, 2022 3.530 0 +0.03(+0.86%)
Nov 02, 2022 3.500 3.510 3.495 3.500 4,408,068 +0.01(+0.29%)
Nov 01, 2022 3.500 3.505 3.490 3.490 443,898 +0.00(+0.00%)
Oct 31, 2022 3.490 3.510 3.490 3.490 1,123,227 +0.00(+0.00%)
Oct 28, 2022 3.480 3.500 3.480 3.490 400,970 +0.00(+0.00%)
Oct 27, 2022 3.470 3.500 3.470 3.490 609,697 +0.01(+0.29%)
Oct 26, 2022 3.470 3.490 3.460 3.480 431,028 +0.01(+0.29%)
Oct 25, 2022 3.460 3.480 3.455 3.470 212,929 +0.01(+0.29%)
Oct 24, 2022 3.450 3.460 3.445 3.460 326,544 +0.02(+0.58%)
Oct 21, 2022 3.460 3.460 3.440 3.440 167,461 +0.00(+0.00%)
Oct 20, 2022 3.450 3.480 3.440 3.440 385,219 -0.01(-0.29%)
Oct 19, 2022 3.430 3.460 3.410 3.450 106,150 +0.02(+0.58%)
Oct 18, 2022 3.430 3.440 3.420 3.430 334,355 +0.00(+0.00%)
Oct 17, 2022 3.410 3.430 3.410 3.430 193,858 +0.01(+0.29%)
Oct 14, 2022 3.410 3.430 3.410 3.420 261,605 -0.01(-0.29%)
Oct 13, 2022 3.420 3.430 3.410 3.430 408,014 +0.01(+0.29%)
Oct 12, 2022 3.420 3.425 3.410 3.420 336,185 +0.01(+0.29%)
Oct 11, 2022 3.400 3.440 3.400 3.410 251,640 +0.00(+0.00%)
Oct 10, 2022 3.390 3.420 3.385 3.410 597,759 +0.02(+0.59%)
Oct 07, 2022 3.440 3.440 3.380 3.390 645,727 -0.05(-1.45%)
Oct 06, 2022 3.430 3.445 3.430 3.440 287,766 +0.01(+0.29%)
Oct 05, 2022 3.430 3.450 3.430 3.430 129,956 -0.01(-0.29%)
Oct 04, 2022 3.430 3.440 3.430 3.440 59,827 +0.00(+0.00%)
Oct 03, 2022 3.430 3.440 3.430 3.440 120,103 +0.01(+0.29%)
Sep 30, 2022 3.440 3.450 3.430 3.430 98,834 +0.00(+0.00%)
Sep 29, 2022 3.440 3.450 3.430 3.430 788,131 -0.01(-0.29%)
Sep 28, 2022 3.430 3.445 3.430 3.440 297,398 +0.01(+0.29%)
Sep 27, 2022 3.430 3.460 3.430 3.430 181,941 -0.01(-0.29%)
Sep 26, 2022 3.440 3.450 3.430 3.440 168,996 -0.01(-0.29%)
Sep 23, 2022 3.440 3.450 3.440 3.450 112,674 +0.00(+0.00%)
Sep 22, 2022 3.440 3.450 3.440 3.450 90,891 +0.01(+0.29%)
Sep 21, 2022 3.440 3.450 3.440 3.440 57,583 +0.00(+0.00%)
Sep 20, 2022 3.440 3.450 3.440 3.440 31,640 -0.01(-0.29%)
Sep 19, 2022 3.430 3.450 3.430 3.450 179,816 +0.02(+0.58%)
Sep 16, 2022 3.450 3.460 3.430 3.430 794,215 -0.03(-0.87%)
Sep 15, 2022 3.450 3.470 3.447 3.460 107,374 +0.02(+0.58%)
Sep 14, 2022 3.440 3.450 3.440 3.440 73,433 +0.00(+0.00%)
Sep 13, 2022 3.440 3.450 3.440 3.440 294,861 +0.00(+0.00%)
Sep 12, 2022 3.440 3.450 3.440 3.440 20,420 +0.00(+0.00%)
Sep 09, 2022 3.450 3.450 3.440 3.440 59,721 -0.01(-0.29%)
Sep 08, 2022 3.440 3.450 3.440 3.450 185,079 +0.00(+0.00%)
Sep 07, 2022 3.440 3.450 3.440 3.450 137,009 +0.01(+0.29%)
Sep 06, 2022 3.450 3.450 3.440 3.440 34,110 +0.00(+0.00%)
Sep 02, 2022 3.440 3.450 3.435 3.440 218,707 -0.01(-0.29%)
Sep 01, 2022 3.440 3.450 3.440 3.450 383,047 +0.01(+0.29%)
Aug 31, 2022 3.430 3.455 3.430 3.440 165,589 +0.00(+0.00%)
Aug 30, 2022 3.450 3.450 3.430 3.440 104,630 +0.00(+0.00%)
Aug 29, 2022 3.440 3.450 3.430 3.440 138,563 +0.00(+0.00%)
Aug 26, 2022 3.440 3.450 3.440 3.440 62,833 -0.01(-0.29%)
Aug 25, 2022 3.440 3.450 3.432 3.450 106,582 +0.01(+0.29%)
Aug 24, 2022 3.430 3.440 3.430 3.440 21,463 +0.01(+0.29%)
Aug 23, 2022 3.430 3.440 3.430 3.430 29,053 +0.00(+0.00%)
Aug 22, 2022 3.420 3.440 3.420 3.430 124,585 +0.00(+0.00%)
Aug 19, 2022 3.420 3.440 3.420 3.430 50,538 +0.00(+0.00%)
Aug 18, 2022 3.420 3.440 3.420 3.430 66,890 +0.00(+0.00%)
Aug 17, 2022 3.420 3.430 3.420 3.430 90,452 +0.00(+0.00%)
Aug 16, 2022 3.420 3.440 3.420 3.430 62,513 +0.01(+0.29%)
Aug 15, 2022 3.410 3.440 3.410 3.420 57,985 -0.01(-0.29%)
Aug 12, 2022 3.420 3.450 3.415 3.430 109,506 +0.02(+0.59%)
Aug 11, 2022 3.420 3.430 3.410 3.410 90,563 +0.00(+0.00%)
Aug 10, 2022 3.410 3.425 3.410 3.410 300,308 +0.00(+0.00%)
Aug 09, 2022 3.410 3.420 3.402 3.410 78,380 -0.01(-0.29%)
Aug 08, 2022 3.410 3.420 3.410 3.420 377,213 +0.02(+0.59%)
Aug 05, 2022 3.410 3.430 3.400 3.400 341,111 -0.01(-0.29%)
Aug 04, 2022 3.420 3.420 3.410 3.410 173,995 +0.00(+0.00%)
Aug 03, 2022 3.430 3.440 3.410 3.410 1,111,236 -0.03(-0.87%)
Aug 02, 2022 3.410 3.445 3.400 3.440 277,122 +0.03(+0.88%)
Aug 01, 2022 3.390 3.410 3.390 3.410 941,728 +0.02(+0.59%)
Jul 29, 2022 3.400 3.410 3.390 3.390 685,008 -0.01(-0.29%)
Jul 28, 2022 3.400 3.430 3.390 3.400 645,025 +0.00(+0.00%)
Jul 27, 2022 3.420 3.430 3.390 3.400 817,362 -0.02(-0.58%)
Jul 26, 2022 3.450 3.450 3.420 3.420 75,200 -0.02(-0.58%)
Jul 25, 2022 3.430 3.440 3.430 3.440 59,008 +0.00(+0.00%)
Jul 22, 2022 3.460 3.460 3.435 3.440 57,748 -0.01(-0.29%)
Jul 21, 2022 3.430 3.450 3.430 3.450 58,520 +0.01(+0.29%)
Jul 20, 2022 3.450 3.450 3.420 3.440 155,672 -0.02(-0.58%)
Jul 19, 2022 3.470 3.470 3.450 3.460 46,617 +0.02(+0.58%)
Jul 18, 2022 3.440 3.475 3.431 3.440 385,403 +0.00(+0.00%)
Jul 15, 2022 3.440 3.440 3.410 3.440 943,959 +0.02(+0.58%)
Jul 14, 2022 3.420 3.430 3.410 3.420 660,626 +0.00(+0.00%)
Jul 13, 2022 3.420 3.435 3.410 3.420 840,428 -0.01(-0.29%)
Jul 12, 2022 3.420 3.440 3.420 3.430 79,738 +0.01(+0.29%)
Jul 11, 2022 3.440 3.440 3.420 3.420 127,795 +0.00(+0.00%)
Jul 08, 2022 3.430 3.440 3.420 3.420 127,795 -0.01(-0.29%)
Jul 07, 2022 3.420 3.450 3.420 3.430 84,401 +0.01(+0.29%)
Jul 06, 2022 3.420 3.450 3.420 3.420 164,674 -0.01(-0.29%)
Jul 05, 2022 3.420 3.435 3.410 3.430 163,923 -0.01(-0.29%)
Jul 01, 2022 3.430 3.445 3.410 3.440 92,833 +0.02(+0.58%)
Jun 30, 2022 3.430 3.440 3.420 3.420 165,658 -0.05(-1.44%)
Jun 29, 2022 3.440 3.470 3.420 3.470 183,870 +0.03(+0.87%)
Jun 28, 2022 3.490 3.490 3.440 3.440 203,479 -0.04(-1.15%)
Jun 27, 2022 3.490 3.500 3.460 3.480 136,852 -0.02(-0.57%)
Jun 24, 2022 3.440 3.500 3.440 3.500 960,672 +0.04(+1.16%)
Jun 23, 2022 3.450 3.470 3.450 3.460 124,325 +0.03(+0.87%)
Jun 22, 2022 3.420 3.460 3.420 3.430 122,817 +0.00(+0.00%)
Jun 21, 2022 3.430 3.460 3.420 3.430 245,364 -0.01(-0.29%)
Jun 17, 2022 3.420 3.440 3.420 3.440 726,830 +0.03(+0.88%)
Jun 16, 2022 3.420 3.430 3.410 3.410 492,170 -0.01(-0.29%)
Jun 15, 2022 3.420 3.430 3.420 3.420 203,636 +0.00(+0.00%)
Jun 14, 2022 3.420 3.440 3.420 3.420 202,004 -0.01(-0.29%)
Jun 13, 2022 3.430 3.440 3.410 3.430 848,408 -0.01(-0.29%)
Jun 10, 2022 3.430 3.475 3.430 3.440 299,280 +0.00(+0.00%)
Jun 09, 2022 3.440 3.440 3.430 3.440 153,160 +0.00(+0.00%)
Jun 08, 2022 3.430 3.440 3.430 3.440 81,867 +0.00(+0.00%)
Jun 07, 2022 3.420 3.440 3.420 3.440 451,948 +0.02(+0.58%)
Jun 06, 2022 3.440 3.445 3.410 3.420 434,625 -0.03(-0.87%)
Jun 03, 2022 3.440 3.450 3.430 3.450 203,702 +0.00(+0.00%)
Jun 02, 2022 3.420 3.450 3.420 3.450 614,485 +0.02(+0.58%)
Jun 01, 2022 3.430 3.440 3.420 3.430 623,972 +0.00(+0.00%)
May 31, 2022 3.420 3.440 3.410 3.430 1,851,573 -0.01(-0.29%)
May 27, 2022 3.410 3.440 3.410 3.440 870,205 +0.02(+0.58%)
May 26, 2022 3.420 3.430 3.410 3.420 1,933,233 +0.01(+0.29%)
May 25, 2022 3.400 3.450 3.400 3.410 9,574,351 +1.14(+50.22%)
May 24, 2022 2.310 2.310 2.250 2.270 107,189 -0.04(-1.73%)
May 23, 2022 2.280 2.335 2.270 2.310 72,666 +0.00(+0.00%)
May 20, 2022 2.340 2.340 2.290 2.310 36,079 +0.00(+0.00%)
May 19, 2022 2.380 2.400 2.250 2.310 108,105 -0.03(-1.28%)
May 18, 2022 2.470 2.490 2.320 2.340 96,253 -0.16(-6.40%)
May 17, 2022 2.400 2.520 2.395 2.500 171,936 +0.11(+4.60%)
May 16, 2022 2.390 2.400 2.370 2.390 55,940 +0.03(+1.27%)
May 13, 2022 2.310 2.400 2.310 2.360 154,086 +0.05(+2.16%)
May 12, 2022 2.330 2.349 2.230 2.310 101,257 -0.04(-1.70%)
May 11, 2022 2.360 2.410 2.310 2.350 103,891 -0.02(-0.84%)
May 10, 2022 2.320 2.380 2.320 2.370 65,664 +0.05(+2.16%)
May 09, 2022 2.390 2.430 2.290 2.320 86,988 -0.08(-3.33%)
May 06, 2022 2.400 2.410 2.400 2.400 62,196 -0.01(-0.41%)
May 05, 2022 2.410 2.424 2.390 2.410 192,623 +0.01(+0.42%)
May 04, 2022 2.410 2.500 2.360 2.400 165,124 -0.03(-1.23%)
May 03, 2022 2.410 2.440 2.410 2.430 36,485 -0.01(-0.41%)
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.