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

Stantec (NY: STN )

82.30 +1.58 (+1.95%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 12, 2024 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 (%)
Jun 28, 2002 1.008 1.020 0.9937 1.015 319,356 -0.01(-0.95%)
Jun 27, 2002 1.006 1.031 0.9937 1.025 437,637 -0.01(-0.85%)
Jun 26, 2002 1.015 1.035 1.002 1.034 1,094,349 +0.02(+1.72%)
Jun 25, 2002 1.010 1.031 1.003 1.016 925,671 +0.01(+0.58%)
Jun 21, 2002 1.001 1.021 1.001 1.010 582,144 +0.00(+0.39%)
Jun 20, 2002 1.025 1.029 0.9839 1.006 239,646 -0.03(-3.27%)
Jun 19, 2002 1.031 1.047 1.025 1.040 101,309 +0.01(+0.75%)
Jun 18, 2002 1.026 1.043 1.025 1.033 328,099 -0.01(-1.02%)
Jun 17, 2002 1.031 1.060 1.031 1.043 288,501 +0.01(+1.42%)
Jun 14, 2002 1.020 1.031 0.9830 1.029 278,215 -0.05(-4.86%)
Jun 12, 2002 1.075 1.087 1.060 1.081 94,109 -0.00(-0.18%)
Jun 11, 2002 1.077 1.108 1.069 1.083 212,904 +0.00(+0.09%)
Jun 10, 2002 1.088 1.098 1.072 1.082 159,935 -0.01(-0.71%)
Jun 07, 2002 1.079 1.095 1.065 1.090 117,766 -2.18(-66.66%)
Jun 05, 2002 3.195 3.296 3.179 3.269 1,277,941 +2.16(+194.91%)
May 28, 2002 1.084 1.117 1.084 1.108 168,163 +0.05(+4.49%)
May 27, 2002 1.065 1.097 1.061 1.061 184,105 +0.00(+0.00%)
May 24, 2002 1.065 1.097 1.061 1.061 184,105 +0.00(+0.09%)
May 23, 2002 1.060 1.078 1.039 1.060 155,821 +0.00(+0.00%)
May 22, 2002 1.076 1.076 1.039 1.060 1,954,195 -0.02(-1.89%)
May 21, 2002 1.079 1.087 1.060 1.080 351,241 -0.02(-1.68%)
May 20, 2002 1.101 1.108 1.091 1.099 470,035 -0.01(-1.05%)
May 17, 2002 1.096 1.128 1.089 1.110 10,917,269 -0.01(-1.21%)
May 16, 2002 1.096 1.142 1.094 1.124 629,971 +0.03(+2.30%)
May 15, 2002 1.094 1.110 1.086 1.099 189,248 +0.00(+0.18%)
May 14, 2002 1.112 1.112 1.085 1.097 100,281 -0.02(-1.48%)
May 13, 2002 1.107 1.119 1.090 1.113 99,252 +0.00(+0.44%)
May 10, 2002 1.099 1.128 1.099 1.108 113,651 +0.02(+1.79%)
May 09, 2002 1.106 1.112 1.011 1.089 709,681 -0.03(-2.44%)
May 08, 2002 1.111 1.128 1.104 1.116 249,417 +0.03(+2.50%)
May 07, 2002 1.105 1.105 1.080 1.089 107,480 -0.03(-2.61%)
May 06, 2002 1.118 1.118 1.104 1.118 66,854 +0.00(+0.00%)
May 03, 2002 1.116 1.118 1.089 1.118 170,735 +0.01(+0.88%)
May 02, 2002 1.106 1.115 1.079 1.108 151,193 +0.01(+0.53%)
May 01, 2002 1.098 1.104 1.090 1.103 165,592 -0.00(-0.09%)
Apr 30, 2002 1.093 1.109 1.084 1.104 133,193 -0.01(-0.61%)
Apr 29, 2002 1.118 1.118 1.094 1.110 216,504 -0.02(-1.47%)
Apr 26, 2002 1.118 1.133 1.100 1.127 387,753 -0.01(-1.19%)
Apr 25, 2002 1.123 1.147 1.123 1.140 226,275 +0.02(+1.91%)
Apr 24, 2002 1.113 1.127 1.113 1.119 1,097,949 +0.01(+1.23%)
Apr 23, 2002 1.111 1.114 1.090 1.105 86,396 -0.01(-1.13%)
Apr 22, 2002 1.128 1.128 1.107 1.118 69,425 -0.01(-1.29%)
Apr 19, 2002 1.120 1.133 1.112 1.133 116,223 +0.02(+2.01%)
Apr 18, 2002 1.115 1.123 1.104 1.110 1,079,950 +0.00(+0.35%)
Apr 17, 2002 1.097 1.115 1.097 1.106 202,104 +0.01(+0.71%)
Apr 16, 2002 1.073 1.102 1.073 1.099 169,706 +0.02(+2.26%)
Apr 15, 2002 1.065 1.084 1.065 1.074 74,053 +0.02(+1.84%)
Apr 12, 2002 1.041 1.055 1.035 1.055 152,735 +0.01(+1.31%)
Apr 11, 2002 1.040 1.052 1.024 1.041 99,766 +0.00(+0.09%)
Apr 10, 2002 1.031 1.044 1.016 1.040 149,650 +0.02(+1.91%)
Apr 09, 2002 1.041 1.041 1.020 1.021 125,479 -0.02(-2.05%)
Apr 08, 2002 1.045 1.045 1.011 1.042 69,425 -0.00(-0.28%)
Apr 05, 2002 1.075 1.075 1.045 1.045 104,395 -0.02(-1.92%)
Apr 04, 2002 1.060 1.066 1.052 1.066 135,765 -0.00(-0.09%)
Apr 03, 2002 1.069 1.069 1.055 1.067 105,937 -0.01(-0.90%)
Apr 02, 2002 1.079 1.087 1.071 1.076 109,537 -0.01(-0.54%)
Apr 01, 2002 1.108 1.108 1.072 1.082 118,794 +0.01(+0.72%)
Mar 29, 2002 1.054 1.074 1.054 1.074 100,281 +0.00(+0.00%)
Mar 28, 2002 1.054 1.074 1.054 1.074 100,281 +0.02(+1.94%)
Mar 27, 2002 1.065 1.065 1.045 1.054 75,082 -0.01(-1.09%)
Mar 26, 2002 1.059 1.069 1.056 1.066 150,678 +0.01(+0.55%)
Mar 25, 2002 1.068 1.068 1.055 1.060 1,028,524 +0.00(+0.28%)
Mar 22, 2002 1.062 1.062 1.053 1.057 59,140 -0.00(-0.28%)
Mar 21, 2002 1.045 1.065 1.045 1.060 148,621 +0.01(+1.21%)
Mar 20, 2002 1.079 1.079 1.045 1.047 232,446 -0.04(-3.23%)
Mar 19, 2002 1.099 1.099 1.073 1.082 105,423 -0.03(-2.45%)
Mar 18, 2002 1.101 1.118 1.101 1.109 65,825 +0.01(+1.15%)
Mar 15, 2002 1.085 1.107 1.085 1.097 101,309 +0.04(+3.39%)
Mar 14, 2002 1.062 1.069 1.061 1.061 37,541 -0.00(-0.27%)
Mar 13, 2002 1.040 1.068 1.038 1.064 218,047 +0.02(+2.34%)
Mar 12, 2002 1.049 1.049 1.022 1.039 135,250 -0.02(-1.66%)
Mar 11, 2002 1.050 1.060 1.046 1.057 87,424 +0.00(+0.18%)
Mar 08, 2002 1.055 1.062 1.046 1.055 89,995 -0.01(-0.64%)
Mar 07, 2002 1.034 1.069 1.034 1.062 63,768 +0.02(+2.15%)
Mar 06, 2002 1.040 1.045 1.032 1.039 361,526 +0.02(+1.81%)
Mar 05, 2002 1.006 1.032 1.006 1.021 347,126 +0.01(+1.06%)
Mar 04, 2002 0.9869 1.010 0.9839 1.010 146,564 -0.01(-1.05%)
Mar 01, 2002 1.014 1.035 0.9985 1.021 120,337 +0.03(+3.45%)
Feb 28, 2002 0.9898 0.9927 0.9830 0.9869 17,484 -0.01(-1.07%)
Feb 27, 2002 0.9995 1.001 0.9878 0.9975 145,536 +0.00(+0.20%)
Feb 26, 2002 0.9966 1.005 0.9937 0.9956 71,996 -0.01(-0.97%)
Feb 25, 2002 1.001 1.005 0.9830 1.005 73,025 +0.00(+0.10%)
Feb 22, 2002 1.015 1.015 0.9869 1.004 55,540 -0.01(-1.05%)
Feb 21, 2002 1.001 1.016 0.9956 1.015 34,455 +0.02(+2.05%)
Feb 20, 2002 1.030 1.030 0.9723 0.9946 214,961 -0.03(-3.03%)
Feb 19, 2002 1.035 1.035 1.011 1.026 96,681 -0.01(-1.40%)
Feb 18, 2002 1.035 1.040 1.031 1.040 67,368 +0.00(+0.00%)
Feb 15, 2002 1.035 1.040 1.031 1.040 67,368 -0.01(-1.11%)
Feb 14, 2002 1.060 1.068 1.036 1.052 134,736 -0.00(-0.19%)
Feb 13, 2002 1.044 1.055 1.040 1.054 69,425 +0.01(+0.93%)
Feb 12, 2002 1.040 1.044 1.025 1.044 103,880 +0.02(+2.19%)
Feb 11, 2002 0.9995 1.022 0.9995 1.022 1,337,081 +0.02(+2.14%)
Feb 08, 2002 1.011 1.021 1.000 1.000 65,825 -0.00(-0.48%)
Feb 07, 2002 0.9917 1.006 0.9907 1.005 420,152 +0.04(+3.71%)
Feb 06, 2002 0.9966 0.9995 0.9625 0.9694 57,083 -0.03(-2.83%)
Feb 05, 2002 1.006 1.011 0.9917 0.9975 61,197 -0.02(-1.82%)
Feb 04, 2002 1.016 1.040 1.012 1.016 70,968 -0.02(-2.34%)
Feb 01, 2002 1.026 1.040 1.021 1.040 116,737 +0.01(+1.13%)
Jan 31, 2002 1.018 1.029 1.006 1.029 103,880 +0.01(+0.76%)
Jan 30, 2002 1.030 1.030 1.014 1.021 152,221 -0.03(-2.78%)
Jan 29, 2002 1.047 1.053 1.021 1.050 102,338 -0.01(-0.92%)
Jan 28, 2002 1.039 1.079 1.031 1.060 172,792 +0.02(+1.49%)
Jan 25, 2002 1.046 1.046 1.031 1.044 154,278 -0.01(-1.01%)
Jan 24, 2002 1.050 1.055 1.045 1.055 82,796 +0.00(+0.37%)
Jan 23, 2002 1.053 1.053 1.042 1.051 238,617 -0.00(-0.37%)
Jan 22, 2002 1.050 1.055 1.040 1.055 143,993 -0.01(-1.27%)
Jan 21, 2002 1.046 1.069 1.045 1.069 175,363 +0.00(+0.00%)
Jan 18, 2002 1.046 1.069 1.045 1.069 175,363 +0.00(+0.18%)
Jan 17, 2002 1.054 1.069 1.047 1.067 72,510 +0.02(+2.14%)
Jan 16, 2002 1.040 1.050 1.029 1.044 76,625 -0.01(-0.56%)
Jan 15, 2002 1.035 1.058 1.032 1.050 83,310 +0.02(+2.37%)
Jan 14, 2002 1.033 1.039 1.026 1.026 26,741 -0.01(-1.40%)
Jan 11, 2002 1.035 1.053 1.031 1.040 199,533 -0.02(-1.56%)
Jan 10, 2002 1.062 1.062 1.047 1.057 106,966 -0.01(-1.00%)
Jan 09, 2002 1.074 1.118 1.046 1.068 250,445 +0.08(+8.39%)
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.