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 (%)
Jul 30, 2021 2.910 2.970 2.640 2.650 223,489 -0.26(-8.93%)
Jul 29, 2021 2.780 2.990 2.770 2.910 451,668 +0.15(+5.43%)
Jul 28, 2021 2.700 2.760 2.690 2.760 88,455 +0.07(+2.60%)
Jul 27, 2021 2.660 2.730 2.590 2.690 118,779 +0.01(+0.37%)
Jul 26, 2021 2.660 2.790 2.610 2.680 61,625 +0.01(+0.37%)
Jul 23, 2021 2.780 2.780 2.600 2.670 95,064 -0.12(-4.30%)
Jul 22, 2021 2.760 2.840 2.670 2.790 122,008 +0.07(+2.57%)
Jul 21, 2021 2.700 2.850 2.690 2.720 177,134 +0.05(+1.87%)
Jul 20, 2021 2.450 2.740 2.450 2.670 364,865 +0.24(+9.88%)
Jul 19, 2021 2.370 2.560 2.330 2.430 282,588 -0.02(-0.82%)
Jul 16, 2021 2.570 2.580 2.420 2.450 131,355 -0.09(-3.54%)
Jul 15, 2021 2.530 2.570 2.450 2.540 164,895 -0.02(-0.78%)
Jul 14, 2021 2.800 2.815 2.540 2.560 116,533 -0.21(-7.58%)
Jul 13, 2021 2.800 2.870 2.760 2.770 131,056 -0.04(-1.42%)
Jul 12, 2021 2.690 2.850 2.660 2.810 151,141 +0.10(+3.69%)
Jul 09, 2021 2.670 2.750 2.600 2.710 112,911 +0.06(+2.26%)
Jul 08, 2021 2.520 2.790 2.510 2.650 202,618 +0.05(+1.92%)
Jul 07, 2021 2.600 2.600 2.450 2.600 124,277 +0.00(+0.00%)
Jul 06, 2021 2.590 2.600 2.500 2.600 152,028 -0.01(-0.38%)
Jul 02, 2021 2.650 2.690 2.570 2.610 125,247 -0.04(-1.51%)
Jul 01, 2021 2.630 2.650 2.550 2.650 128,063 +0.03(+1.15%)
Jun 30, 2021 2.610 2.670 2.510 2.620 210,011 -0.01(-0.38%)
Jun 29, 2021 2.540 2.630 2.510 2.630 211,860 +0.11(+4.37%)
Jun 28, 2021 2.720 2.750 2.495 2.520 574,679 -0.25(-9.03%)
Jun 25, 2021 3.000 3.020 2.740 2.770 3,935,940 -0.05(-1.77%)
Jun 24, 2021 2.750 3.030 2.710 2.820 911,825 +0.15(+5.62%)
Jun 23, 2021 2.570 2.770 2.560 2.670 587,018 +0.08(+3.09%)
Jun 22, 2021 2.570 2.610 2.540 2.590 233,043 +0.02(+0.78%)
Jun 21, 2021 2.680 2.690 2.500 2.570 440,510 -0.12(-4.46%)
Jun 18, 2021 2.630 2.690 2.600 2.690 303,988 +0.02(+0.75%)
Jun 17, 2021 2.690 2.700 2.610 2.670 270,452 -0.02(-0.74%)
Jun 16, 2021 2.620 2.700 2.600 2.690 300,030 +0.07(+2.67%)
Jun 15, 2021 2.580 2.620 2.500 2.620 226,308 +0.05(+1.95%)
Jun 14, 2021 2.500 2.620 2.450 2.570 246,665 +0.08(+3.21%)
Jun 11, 2021 2.400 2.500 2.400 2.490 181,397 +0.07(+2.89%)
Jun 10, 2021 2.590 2.630 2.400 2.420 263,016 -0.17(-6.56%)
Jun 09, 2021 2.440 2.600 2.390 2.590 630,692 +0.21(+8.82%)
Jun 08, 2021 2.200 2.440 2.100 2.380 725,051 +0.17(+7.69%)
Jun 07, 2021 2.040 2.290 2.040 2.210 409,503 +0.15(+7.28%)
Jun 04, 2021 2.060 2.090 2.040 2.060 104,316 -0.01(-0.48%)
Jun 03, 2021 2.060 2.100 1.980 2.070 606,299 -0.03(-1.43%)
Jun 02, 2021 2.120 2.140 2.065 2.100 348,490 -0.01(-0.47%)
Jun 01, 2021 2.090 2.150 2.080 2.110 217,203 +0.03(+1.44%)
May 28, 2021 2.080 2.140 2.070 2.080 138,348 -0.01(-0.48%)
May 27, 2021 2.060 2.150 2.060 2.090 253,139 +0.02(+0.97%)
May 26, 2021 2.080 2.150 2.070 2.070 181,880 -0.01(-0.48%)
May 25, 2021 2.140 2.150 2.080 2.080 123,829 +0.01(+0.48%)
May 24, 2021 2.190 2.200 2.075 2.070 245,574 -0.13(-5.91%)
May 21, 2021 2.310 2.310 2.180 2.200 262,993 -0.10(-4.35%)
May 20, 2021 2.200 2.300 2.150 2.300 248,110 +0.11(+5.02%)
May 19, 2021 2.200 2.215 2.120 2.190 131,886 -0.01(-0.45%)
May 18, 2021 2.210 2.280 2.180 2.200 195,283 +0.02(+0.92%)
May 17, 2021 2.200 2.230 2.140 2.180 213,072 +0.01(+0.46%)
May 14, 2021 2.200 2.290 2.130 2.170 440,343 +0.02(+0.93%)
May 13, 2021 2.260 2.340 2.120 2.150 345,521 -0.10(-4.44%)
May 12, 2021 2.400 2.490 2.250 2.250 445,798 -0.20(-8.16%)
May 11, 2021 2.570 2.760 2.420 2.450 462,352 -0.14(-5.41%)
May 10, 2021 2.790 2.800 2.560 2.590 370,092 -0.08(-3.00%)
May 07, 2021 2.450 2.750 2.420 2.670 2,032,698 +0.25(+10.33%)
May 06, 2021 2.250 2.558 2.220 2.420 1,288,149 +0.14(+6.14%)
May 05, 2021 2.270 2.322 2.190 2.280 177,891 +0.04(+1.79%)
May 04, 2021 2.270 2.330 2.170 2.240 294,008 -0.06(-2.61%)
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.