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 (%)
Sep 30, 2022 3.440 3.450 3.430 3.430 98,834 +0.00(+0.00%)
Sep 29, 2022 3.440 3.450 3.430 3.430 788,131 -0.01(-0.29%)
Sep 28, 2022 3.430 3.445 3.430 3.440 297,398 +0.01(+0.29%)
Sep 27, 2022 3.430 3.460 3.430 3.430 181,941 -0.01(-0.29%)
Sep 26, 2022 3.440 3.450 3.430 3.440 168,996 -0.01(-0.29%)
Sep 23, 2022 3.440 3.450 3.440 3.450 112,674 +0.00(+0.00%)
Sep 22, 2022 3.440 3.450 3.440 3.450 90,891 +0.01(+0.29%)
Sep 21, 2022 3.440 3.450 3.440 3.440 57,583 +0.00(+0.00%)
Sep 20, 2022 3.440 3.450 3.440 3.440 31,640 -0.01(-0.29%)
Sep 19, 2022 3.430 3.450 3.430 3.450 179,816 +0.02(+0.58%)
Sep 16, 2022 3.450 3.460 3.430 3.430 794,215 -0.03(-0.87%)
Sep 15, 2022 3.450 3.470 3.447 3.460 107,374 +0.02(+0.58%)
Sep 14, 2022 3.440 3.450 3.440 3.440 73,433 +0.00(+0.00%)
Sep 13, 2022 3.440 3.450 3.440 3.440 294,861 +0.00(+0.00%)
Sep 12, 2022 3.440 3.450 3.440 3.440 20,420 +0.00(+0.00%)
Sep 09, 2022 3.450 3.450 3.440 3.440 59,721 -0.01(-0.29%)
Sep 08, 2022 3.440 3.450 3.440 3.450 185,079 +0.00(+0.00%)
Sep 07, 2022 3.440 3.450 3.440 3.450 137,009 +0.01(+0.29%)
Sep 06, 2022 3.450 3.450 3.440 3.440 34,110 +0.00(+0.00%)
Sep 02, 2022 3.440 3.450 3.435 3.440 218,707 -0.01(-0.29%)
Sep 01, 2022 3.440 3.450 3.440 3.450 383,047 +0.01(+0.29%)
Aug 31, 2022 3.430 3.455 3.430 3.440 165,589 +0.00(+0.00%)
Aug 30, 2022 3.450 3.450 3.430 3.440 104,630 +0.00(+0.00%)
Aug 29, 2022 3.440 3.450 3.430 3.440 138,563 +0.00(+0.00%)
Aug 26, 2022 3.440 3.450 3.440 3.440 62,833 -0.01(-0.29%)
Aug 25, 2022 3.440 3.450 3.432 3.450 106,582 +0.01(+0.29%)
Aug 24, 2022 3.430 3.440 3.430 3.440 21,463 +0.01(+0.29%)
Aug 23, 2022 3.430 3.440 3.430 3.430 29,053 +0.00(+0.00%)
Aug 22, 2022 3.420 3.440 3.420 3.430 124,585 +0.00(+0.00%)
Aug 19, 2022 3.420 3.440 3.420 3.430 50,538 +0.00(+0.00%)
Aug 18, 2022 3.420 3.440 3.420 3.430 66,890 +0.00(+0.00%)
Aug 17, 2022 3.420 3.430 3.420 3.430 90,452 +0.00(+0.00%)
Aug 16, 2022 3.420 3.440 3.420 3.430 62,513 +0.01(+0.29%)
Aug 15, 2022 3.410 3.440 3.410 3.420 57,985 -0.01(-0.29%)
Aug 12, 2022 3.420 3.450 3.415 3.430 109,506 +0.02(+0.59%)
Aug 11, 2022 3.420 3.430 3.410 3.410 90,563 +0.00(+0.00%)
Aug 10, 2022 3.410 3.425 3.410 3.410 300,308 +0.00(+0.00%)
Aug 09, 2022 3.410 3.420 3.402 3.410 78,380 -0.01(-0.29%)
Aug 08, 2022 3.410 3.420 3.410 3.420 377,213 +0.02(+0.59%)
Aug 05, 2022 3.410 3.430 3.400 3.400 341,111 -0.01(-0.29%)
Aug 04, 2022 3.420 3.420 3.410 3.410 173,995 +0.00(+0.00%)
Aug 03, 2022 3.430 3.440 3.410 3.410 1,111,236 -0.03(-0.87%)
Aug 02, 2022 3.410 3.445 3.400 3.440 277,122 +0.03(+0.88%)
Aug 01, 2022 3.390 3.410 3.390 3.410 941,728 +0.02(+0.59%)
Jul 29, 2022 3.400 3.410 3.390 3.390 685,008 -0.01(-0.29%)
Jul 28, 2022 3.400 3.430 3.390 3.400 645,025 +0.00(+0.00%)
Jul 27, 2022 3.420 3.430 3.390 3.400 817,362 -0.02(-0.58%)
Jul 26, 2022 3.450 3.450 3.420 3.420 75,200 -0.02(-0.58%)
Jul 25, 2022 3.430 3.440 3.430 3.440 59,008 +0.00(+0.00%)
Jul 22, 2022 3.460 3.460 3.435 3.440 57,748 -0.01(-0.29%)
Jul 21, 2022 3.430 3.450 3.430 3.450 58,520 +0.01(+0.29%)
Jul 20, 2022 3.450 3.450 3.420 3.440 155,672 -0.02(-0.58%)
Jul 19, 2022 3.470 3.470 3.450 3.460 46,617 +0.02(+0.58%)
Jul 18, 2022 3.440 3.475 3.431 3.440 385,403 +0.00(+0.00%)
Jul 15, 2022 3.440 3.440 3.410 3.440 943,959 +0.02(+0.58%)
Jul 14, 2022 3.420 3.430 3.410 3.420 660,626 +0.00(+0.00%)
Jul 13, 2022 3.420 3.435 3.410 3.420 840,428 -0.01(-0.29%)
Jul 12, 2022 3.420 3.440 3.420 3.430 79,738 +0.01(+0.29%)
Jul 11, 2022 3.440 3.440 3.420 3.420 127,795 +0.00(+0.00%)
Jul 08, 2022 3.430 3.440 3.420 3.420 127,795 -0.01(-0.29%)
Jul 07, 2022 3.420 3.450 3.420 3.430 84,401 +0.01(+0.29%)
Jul 06, 2022 3.420 3.450 3.420 3.420 164,674 -0.01(-0.29%)
Jul 05, 2022 3.420 3.435 3.410 3.430 163,923 -0.01(-0.29%)
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.