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, 2020 0.7700 0.7900 0.7700 0.7747 37,353 -0.01(-0.86%)
Aug 28, 2020 0.7800 0.8000 0.7800 0.7814 48,700 -0.04(-4.38%)
Aug 27, 2020 0.7666 0.8229 0.7666 0.8172 117,352 +0.04(+4.96%)
Aug 26, 2020 0.7800 0.7900 0.7555 0.7786 91,415 -0.00(-0.18%)
Aug 25, 2020 0.7800 0.7900 0.7700 0.7800 47,590 -0.00(-0.08%)
Aug 24, 2020 0.7800 0.7900 0.7800 0.7806 38,223 +0.00(+0.08%)
Aug 21, 2020 0.7704 0.7900 0.7610 0.7800 116,300 -0.01(-1.76%)
Aug 20, 2020 0.7600 0.7944 0.7600 0.7940 121,899 -0.00(-0.05%)
Aug 19, 2020 0.7960 0.7960 0.7560 0.7944 68,554 +0.00(+0.14%)
Aug 18, 2020 0.7830 0.7946 0.7500 0.7933 91,460 -0.01(-0.86%)
Aug 17, 2020 0.7800 0.8041 0.7770 0.8002 139,280 +0.01(+1.41%)
Aug 14, 2020 0.8200 0.8400 0.7774 0.7891 328,600 -0.06(-6.77%)
Aug 13, 2020 0.7800 0.8762 0.7720 0.8464 408,842 +0.06(+8.19%)
Aug 12, 2020 0.7700 0.7998 0.7700 0.7823 115,854 -0.00(-0.27%)
Aug 11, 2020 0.8000 0.8000 0.7769 0.7844 146,310 -0.02(-1.95%)
Aug 10, 2020 0.7700 0.8050 0.7649 0.8000 199,800 -0.01(-0.62%)
Aug 07, 2020 0.8050 0.8050 0.7700 0.8050 123,600 -0.00(-0.61%)
Aug 06, 2020 0.7800 0.8100 0.7720 0.8099 124,206 +0.02(+2.27%)
Aug 05, 2020 0.7700 0.8100 0.7701 0.7919 140,539 -0.01(-0.91%)
Aug 04, 2020 0.8000 0.8250 0.7713 0.7992 203,529 +0.02(+3.16%)
Aug 03, 2020 0.7700 0.7920 0.7601 0.7747 147,725 +0.01(+1.55%)
Jul 31, 2020 0.7400 0.7701 0.7400 0.7629 239,900 +0.03(+4.24%)
Jul 30, 2020 0.6950 0.7400 0.6950 0.7319 65,352 +0.01(+0.95%)
Jul 29, 2020 0.6980 0.7300 0.6901 0.7250 80,831 +0.03(+3.84%)
Jul 28, 2020 0.7200 0.7299 0.6906 0.6982 58,904 -0.02(-3.26%)
Jul 27, 2020 0.7333 0.7506 0.7161 0.7217 82,985 -0.01(-0.92%)
Jul 24, 2020 0.7380 0.7500 0.7200 0.7284 43,600 +0.00(+0.01%)
Jul 23, 2020 0.7180 0.7700 0.7101 0.7283 66,613 -0.01(-1.31%)
Jul 22, 2020 0.7500 0.7659 0.7210 0.7380 47,278 -0.01(-1.06%)
Jul 21, 2020 0.6800 0.7500 0.6800 0.7459 202,018 +0.02(+2.32%)
Jul 20, 2020 0.7200 0.7290 0.6950 0.7290 115,733 +0.02(+3.27%)
Jul 17, 2020 0.7010 0.7199 0.6903 0.7059 130,900 -0.02(-2.20%)
Jul 16, 2020 0.7300 0.7365 0.6951 0.7218 163,359 -0.01(-0.87%)
Jul 15, 2020 0.7400 0.7400 0.7028 0.7281 68,446 -0.01(-1.58%)
Jul 14, 2020 0.7000 0.7399 0.6800 0.7398 199,351 +0.03(+4.30%)
Jul 13, 2020 0.7150 0.7458 0.7000 0.7093 129,650 -0.02(-2.58%)
Jul 10, 2020 0.7000 0.7700 0.7000 0.7281 265,300 +0.02(+2.75%)
Jul 09, 2020 0.7100 0.7499 0.7000 0.7086 137,580 -0.01(-1.20%)
Jul 08, 2020 0.7258 0.7399 0.7100 0.7172 316,246 -0.02(-2.67%)
Jul 07, 2020 0.7280 0.7499 0.7001 0.7369 202,828 +0.00(+0.34%)
Jul 06, 2020 0.7900 0.7988 0.7295 0.7344 225,641 -0.03(-3.79%)
Jul 02, 2020 0.7550 0.7748 0.7550 0.7633 89,900 +0.01(+0.67%)
Jul 01, 2020 0.8000 0.8000 0.7500 0.7582 74,913 -0.02(-2.44%)
Jun 30, 2020 0.7730 0.7911 0.7370 0.7772 212,299 +0.01(+0.94%)
Jun 29, 2020 0.8100 0.8077 0.7333 0.7700 237,304 -0.01(-1.28%)
Jun 26, 2020 0.8305 0.8305 0.7800 0.7800 190,500 -0.03(-4.11%)
Jun 25, 2020 0.8200 0.8648 0.7700 0.8134 370,276 -0.04(-4.53%)
Jun 24, 2020 0.8600 0.8623 0.7270 0.8520 527,162 +0.03(+3.93%)
Jun 23, 2020 0.8300 0.8679 0.8022 0.8198 211,649 +0.02(+2.47%)
Jun 22, 2020 0.9567 0.9567 0.8000 0.8000 675,712 -0.09(-10.11%)
Jun 19, 2020 1.040 1.080 0.8200 0.8900 1,137,400 -0.09(-9.16%)
Jun 18, 2020 1.050 1.050 0.9797 0.9797 356,886 +0.02(+2.53%)
Jun 17, 2020 1.020 1.080 0.9555 0.9555 631,834 +0.02(+1.64%)
Jun 16, 2020 0.9765 1.130 0.9200 0.9401 773,957 +0.01(+1.09%)
Jun 15, 2020 0.8400 0.9530 0.8231 0.9300 565,738 +0.13(+16.05%)
Jun 12, 2020 0.8000 0.8599 0.7502 0.8014 251,700 -0.04(-4.60%)
Jun 11, 2020 0.8500 0.8500 0.8014 0.8400 346,435 -0.04(-4.95%)
Jun 10, 2020 0.8900 0.9000 0.8259 0.8837 281,378 +0.07(+9.10%)
Jun 09, 2020 0.8500 0.8600 0.8000 0.8100 292,868 +0.01(+1.25%)
Jun 08, 2020 0.8400 0.8400 0.7500 0.8000 430,481 -0.07(-8.05%)
Jun 05, 2020 0.9000 0.9770 0.8451 0.8700 563,600 +0.00(+0.00%)
Jun 04, 2020 0.7900 0.8700 0.7776 0.8700 440,905 +0.09(+11.88%)
Jun 03, 2020 0.7500 0.7776 0.7400 0.7776 318,112 +0.02(+2.32%)
Jun 02, 2020 0.7400 0.7600 0.7000 0.7600 136,503 +0.02(+2.70%)
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.