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 (%)
Aug 31, 2017 6.560 6.800 6.440 6.700 236,516 +0.19(+2.92%)
Aug 30, 2017 6.470 6.590 6.430 6.510 253,651 +0.01(+0.15%)
Aug 29, 2017 6.500 6.690 6.440 6.500 246,429 -0.04(-0.61%)
Aug 28, 2017 6.610 6.700 6.410 6.540 195,219 -0.04(-0.61%)
Aug 25, 2017 6.480 6.740 6.450 6.580 207,576 +0.07(+1.08%)
Aug 24, 2017 6.260 6.740 6.260 6.510 290,987 +0.24(+3.83%)
Aug 23, 2017 6.150 6.700 6.150 6.270 377,356 +0.08(+1.29%)
Aug 22, 2017 6.230 6.510 6.180 6.190 287,582 -0.05(-0.80%)
Aug 21, 2017 6.410 6.580 6.180 6.240 299,824 -0.19(-2.95%)
Aug 18, 2017 5.760 6.550 5.760 6.430 630,048 +0.53(+8.98%)
Aug 17, 2017 5.800 6.050 5.750 5.900 818,705 -0.08(-1.34%)
Aug 16, 2017 6.140 6.210 5.950 5.980 527,148 -0.12(-1.97%)
Aug 15, 2017 6.350 6.350 6.010 6.100 628,381 -0.23(-3.63%)
Aug 14, 2017 6.310 6.350 6.190 6.330 320,840 +0.03(+0.48%)
Aug 11, 2017 6.130 6.490 6.010 6.300 188,999 +0.11(+1.78%)
Aug 10, 2017 6.340 6.350 6.040 6.190 358,298 -0.16(-2.52%)
Aug 09, 2017 6.390 6.580 6.270 6.350 303,562 -0.13(-2.01%)
Aug 08, 2017 6.420 6.670 6.400 6.480 341,187 -0.03(-0.46%)
Aug 07, 2017 6.380 6.730 6.375 6.510 268,225 -0.01(-0.15%)
Aug 04, 2017 6.600 6.690 5.800 6.520 924,487 -0.09(-1.36%)
Aug 03, 2017 6.860 6.900 6.600 6.610 271,137 -0.25(-3.64%)
Aug 02, 2017 7.000 7.100 6.820 6.860 243,680 -0.07(-1.01%)
Aug 01, 2017 6.990 7.050 6.810 6.930 264,259 -0.06(-0.86%)
Jul 31, 2017 7.030 7.220 6.880 6.990 321,052 -0.10(-1.41%)
Jul 28, 2017 7.090 7.390 7.070 7.090 228,747 +0.04(+0.57%)
Jul 27, 2017 7.040 7.080 6.830 7.050 271,154 +0.00(+0.00%)
Jul 26, 2017 7.190 7.290 7.020 7.050 395,364 -0.21(-2.89%)
Jul 25, 2017 7.460 7.600 7.020 7.260 581,886 -0.20(-2.68%)
Jul 24, 2017 7.600 7.640 7.360 7.460 208,544 -0.14(-1.84%)
Jul 21, 2017 7.320 7.630 7.310 7.600 362,604 +0.15(+2.01%)
Jul 20, 2017 7.050 7.490 6.750 7.450 542,927 +0.27(+3.76%)
Jul 19, 2017 8.040 8.040 7.100 7.180 1,219,854 -0.83(-10.36%)
Jul 18, 2017 7.990 8.365 7.890 8.010 330,959 -0.13(-1.60%)
Jul 17, 2017 9.000 9.060 7.955 8.140 984,999 -0.93(-10.25%)
Jul 14, 2017 9.050 9.150 9.014 9.070 101,656 +0.06(+0.67%)
Jul 13, 2017 8.870 9.100 8.830 9.010 227,289 +0.18(+2.04%)
Jul 12, 2017 8.780 9.070 8.760 8.830 243,979 +0.16(+1.85%)
Jul 11, 2017 8.810 9.000 8.670 8.670 236,375 -0.22(-2.47%)
Jul 10, 2017 9.000 9.100 8.890 8.890 108,009 -0.14(-1.55%)
Jul 07, 2017 9.020 9.130 8.945 9.030 109,302 +0.02(+0.22%)
Jul 06, 2017 9.370 9.450 9.000 9.010 160,960 -0.39(-4.15%)
Jul 05, 2017 9.600 9.600 9.280 9.400 206,342 -0.15(-1.57%)
Jul 03, 2017 9.500 9.620 9.500 9.550 60,701 +0.10(+1.06%)
Jun 30, 2017 9.320 9.570 9.311 9.450 188,425 +0.15(+1.61%)
Jun 29, 2017 9.250 9.436 9.250 9.300 102,781 +0.02(+0.22%)
Jun 28, 2017 9.190 9.450 9.190 9.280 158,550 +0.09(+0.98%)
Jun 27, 2017 9.170 9.320 9.125 9.190 175,069 +0.07(+0.77%)
Jun 26, 2017 9.200 9.300 9.110 9.120 208,480 -0.07(-0.76%)
Jun 23, 2017 9.240 9.320 9.140 9.190 96,126 -0.02(-0.22%)
Jun 22, 2017 8.980 9.350 8.931 9.210 205,978 +0.21(+2.33%)
Jun 21, 2017 8.950 9.240 8.910 9.000 157,649 +0.03(+0.33%)
Jun 20, 2017 9.090 9.250 8.960 8.970 117,263 -0.16(-1.75%)
Jun 19, 2017 9.200 9.290 9.100 9.130 126,722 +0.01(+0.11%)
Jun 16, 2017 9.210 9.300 9.110 9.120 138,028 -0.09(-0.98%)
Jun 15, 2017 9.150 9.300 9.145 9.210 115,502 -0.04(-0.43%)
Jun 14, 2017 9.170 9.350 9.130 9.250 168,612 +0.09(+0.98%)
Jun 13, 2017 9.000 9.220 8.950 9.160 198,798 +0.19(+2.12%)
Jun 12, 2017 8.800 9.040 8.800 8.970 124,787 +0.20(+2.28%)
Jun 09, 2017 8.660 9.040 8.660 8.770 165,718 +0.12(+1.39%)
Jun 08, 2017 8.700 8.860 8.630 8.650 133,197 -0.15(-1.70%)
Jun 07, 2017 9.050 9.050 8.470 8.800 419,434 -0.27(-2.98%)
Jun 06, 2017 9.100 9.340 8.760 9.070 245,981 -0.11(-1.20%)
Jun 05, 2017 9.020 9.470 9.020 9.180 144,153 +0.17(+1.89%)
Jun 02, 2017 9.300 9.340 9.010 9.010 131,168 -0.31(-3.33%)
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.