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 )

80.93 -1.18 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2010 9.345 9.505 9.345 9.345 257 -0.11(-1.11%)
Aug 30, 2010 9.412 9.505 9.412 9.450 16,199 -0.00(-0.04%)
Aug 27, 2010 9.454 9.497 9.260 9.454 35,440 +0.20(+2.19%)
Aug 26, 2010 9.256 9.470 9.252 9.252 31,405 +0.03(+0.30%)
Aug 25, 2010 9.155 9.318 9.155 9.225 25,250 +0.03(+0.30%)
Aug 24, 2010 9.089 9.229 9.089 9.198 22,113 -0.02(-0.17%)
Aug 23, 2010 9.264 9.303 9.213 9.213 20,570 -0.11(-1.17%)
Aug 20, 2010 9.303 9.326 9.268 9.322 40,292 -0.07(-0.75%)
Aug 19, 2010 9.485 9.485 9.353 9.392 26,870 -0.16(-1.63%)
Aug 18, 2010 9.532 9.579 9.532 9.548 16,662 +0.06(+0.61%)
Aug 17, 2010 9.493 9.583 9.412 9.489 40,292 +0.08(+0.87%)
Aug 16, 2010 9.454 9.532 9.369 9.408 34,823 -0.17(-1.75%)
Aug 13, 2010 9.575 9.598 9.400 9.575 27,160 +0.09(+0.90%)
Aug 12, 2010 9.240 9.540 9.155 9.489 69,793 +0.24(+2.61%)
Aug 11, 2010 9.291 9.291 9.186 9.248 28,461 -0.22(-2.30%)
Aug 10, 2010 9.610 9.614 9.392 9.466 34,231 -0.24(-2.48%)
Aug 09, 2010 9.587 9.719 9.587 9.707 15,792 +0.17(+1.79%)
Aug 06, 2010 9.536 9.602 9.353 9.536 35,697 +0.01(+0.12%)
Aug 05, 2010 9.501 9.548 9.462 9.524 29,698 +0.02(+0.16%)
Aug 04, 2010 9.524 9.719 9.489 9.509 30,187 +0.04(+0.41%)
Aug 03, 2010 9.174 9.622 9.167 9.470 103,585 +0.30(+3.27%)
Aug 02, 2010 9.225 9.225 9.085 9.170 14,013 -0.00(-0.04%)
Jul 30, 2010 9.174 9.202 9.100 9.174 27,821 +0.01(+0.08%)
Jul 29, 2010 9.260 9.260 9.065 9.167 56,741 -0.06(-0.63%)
Jul 28, 2010 9.314 9.318 9.170 9.225 11,828 -0.14(-1.49%)
Jul 27, 2010 9.408 9.408 9.291 9.365 25,350 -0.02(-0.17%)
Jul 26, 2010 9.520 9.520 9.295 9.380 26,998 +0.00(+0.00%)
Jul 23, 2010 9.326 9.427 9.225 9.380 37,183 +0.07(+0.75%)
Jul 22, 2010 9.283 9.380 9.205 9.310 41,886 +0.16(+1.70%)
Jul 21, 2010 9.186 9.205 9.108 9.155 36,512 +0.00(+0.00%)
Jul 20, 2010 8.852 9.299 8.809 9.155 104,518 +0.36(+4.11%)
Jul 19, 2010 8.727 8.898 8.649 8.793 79,409 +0.04(+0.49%)
Jul 16, 2010 8.750 8.894 8.735 8.750 39,083 -0.21(-2.34%)
Jul 15, 2010 8.778 8.995 8.677 8.960 33,941 +0.12(+1.36%)
Jul 14, 2010 8.863 8.906 8.793 8.840 45,923 -0.07(-0.83%)
Jul 13, 2010 8.871 8.925 8.785 8.914 118,601 +0.04(+0.44%)
Jul 12, 2010 8.789 8.957 8.789 8.875 116,326 -0.00(-0.04%)
Jul 09, 2010 8.879 8.964 8.770 8.879 120,594 +0.12(+1.33%)
Jul 08, 2010 8.922 8.976 8.677 8.762 65,516 -0.19(-2.13%)
Jul 07, 2010 8.922 8.953 8.712 8.953 79,196 +0.12(+1.37%)
Jul 06, 2010 8.953 9.054 8.766 8.832 61,678 +0.04(+0.49%)
Jul 02, 2010 8.789 8.817 8.540 8.789 79,270 +0.32(+3.76%)
Jul 01, 2010 8.591 8.591 8.089 8.470 54,768 -0.14(-1.58%)
Jun 30, 2010 8.396 8.789 8.396 8.607 74,051 +0.16(+1.93%)
Jun 29, 2010 8.883 8.883 8.416 8.443 67,437 -0.64(-7.02%)
Jun 25, 2010 9.081 9.225 9.062 9.081 39,320 -0.01(-0.09%)
Jun 24, 2010 9.237 9.283 9.089 9.089 22,002 -0.25(-2.67%)
Jun 23, 2010 9.275 9.380 9.240 9.338 48,682 +0.00(+0.04%)
Jun 22, 2010 9.563 9.602 9.310 9.334 43,938 -0.23(-2.36%)
Jun 21, 2010 9.606 9.618 9.392 9.559 35,350 +0.06(+0.66%)
Jun 18, 2010 9.497 9.575 9.470 9.497 22,339 -0.04(-0.41%)
Jun 17, 2010 9.563 9.610 9.419 9.536 27,770 -0.09(-0.89%)
Jun 16, 2010 9.649 9.711 9.544 9.622 35,748 -0.14(-1.40%)
Jun 15, 2010 9.750 9.913 9.742 9.758 34,524 +0.03(+0.28%)
Jun 14, 2010 9.684 9.812 9.680 9.730 33,085 +0.12(+1.30%)
Jun 11, 2010 9.485 9.633 9.458 9.606 33,007 +0.05(+0.49%)
Jun 10, 2010 9.458 9.594 9.365 9.559 81,734 +0.20(+2.16%)
Jun 09, 2010 9.345 9.485 9.338 9.357 52,331 +0.11(+1.13%)
Jun 08, 2010 9.244 9.287 9.046 9.252 68,733 -0.00(-0.04%)
Jun 07, 2010 9.275 9.427 9.248 9.256 43,668 +0.00(+0.04%)
Jun 04, 2010 9.252 9.423 9.244 9.252 59,222 -0.19(-2.06%)
Jun 03, 2010 9.610 9.625 9.404 9.447 53,442 -0.12(-1.26%)
Jun 02, 2010 9.497 9.664 9.497 9.567 66,033 +0.12(+1.28%)
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.