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 )

79.74 -0.49 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 5.600 6.456 5.600 6.195 461,424 +0.52(+9.11%)
Oct 30, 2008 5.468 5.775 4.962 5.678 470,914 +0.44(+8.39%)
Oct 29, 2008 5.005 5.425 5.005 5.239 175,327 +0.18(+3.62%)
Oct 28, 2008 5.134 5.445 4.939 5.056 261,373 -0.05(-1.07%)
Oct 27, 2008 5.620 5.686 4.997 5.110 183,797 -0.75(-12.75%)
Oct 24, 2008 5.468 5.974 5.320 5.857 143,486 +0.02(+0.33%)
Oct 23, 2008 5.974 5.974 5.312 5.837 299,876 +0.16(+2.74%)
Oct 22, 2008 5.841 5.841 5.585 5.682 78,625 -0.28(-4.63%)
Oct 21, 2008 6.366 6.366 5.771 5.958 99,152 -0.47(-7.32%)
Oct 20, 2008 6.156 6.429 6.102 6.429 186,893 +0.27(+4.36%)
Oct 17, 2008 5.907 6.328 5.907 6.160 228,373 +0.07(+1.15%)
Oct 16, 2008 6.048 6.215 5.631 6.090 161,151 +0.12(+2.02%)
Oct 15, 2008 6.460 6.460 5.970 5.970 139,087 -0.73(-10.91%)
Oct 14, 2008 7.459 7.623 6.569 6.701 115,117 -0.45(-6.26%)
Oct 13, 2008 7.098 7.238 6.954 7.148 87,028 +0.84(+13.39%)
Oct 10, 2008 6.032 6.398 5.834 6.304 163,905 -0.33(-5.04%)
Oct 09, 2008 7.498 7.533 6.495 6.639 49,711 -0.78(-10.53%)
Oct 08, 2008 7.168 7.716 7.012 7.420 56,481 -0.30(-3.83%)
Oct 07, 2008 7.739 7.860 7.230 7.716 138,827 -0.20(-2.51%)
Oct 06, 2008 8.945 8.945 7.510 7.914 245,583 -1.03(-11.52%)
Oct 03, 2008 8.739 9.213 8.727 8.945 0 +0.30(+3.42%)
Oct 02, 2008 9.069 9.069 8.649 8.649 34,404 -0.37(-4.14%)
Oct 01, 2008 9.143 9.143 8.836 9.023 38,533 -0.23(-2.52%)
Sep 30, 2008 9.256 9.415 8.918 9.256 62,691 +0.17(+1.88%)
Sep 29, 2008 9.334 9.598 9.050 9.085 140,187 -0.56(-5.81%)
Sep 26, 2008 9.723 9.828 9.396 9.645 0 -0.08(-0.84%)
Sep 25, 2008 9.287 9.956 9.287 9.727 60,317 +0.39(+4.16%)
Sep 24, 2008 9.361 9.734 9.314 9.338 44,524 -0.38(-3.92%)
Sep 23, 2008 10.11 10.11 9.633 9.719 61,796 -0.30(-3.03%)
Sep 22, 2008 10.64 10.76 10.02 10.02 52,195 -0.75(-6.97%)
Sep 19, 2008 9.474 10.83 9.474 10.77 0 +1.21(+12.69%)
Sep 18, 2008 9.723 9.793 9.019 9.559 192,483 +0.26(+2.80%)
Sep 17, 2008 9.237 9.517 9.237 9.299 238,615 +0.07(+0.76%)
Sep 16, 2008 9.330 9.478 9.186 9.229 33,481 -0.44(-4.58%)
Sep 15, 2008 10.26 10.26 9.470 9.672 40,984 -0.58(-5.62%)
Sep 12, 2008 9.567 10.38 9.567 10.25 62,079 +0.52(+5.32%)
Sep 11, 2008 9.497 9.867 9.373 9.730 24,214 +0.11(+1.09%)
Sep 10, 2008 9.649 9.777 9.439 9.625 29,446 -0.05(-0.56%)
Sep 09, 2008 9.983 9.983 9.680 9.680 57,113 -0.30(-3.04%)
Sep 08, 2008 10.27 10.39 9.925 9.983 33,771 -0.30(-2.88%)
Sep 05, 2008 10.41 10.41 10.16 10.28 0 -0.19(-1.78%)
Sep 04, 2008 10.69 10.80 10.32 10.47 75,645 -0.07(-0.70%)
Sep 03, 2008 11.00 11.00 10.47 10.54 32,838 -0.39(-3.56%)
Sep 02, 2008 11.46 11.46 10.83 10.93 45,401 -0.26(-2.36%)
Aug 29, 2008 11.28 11.34 11.19 11.19 0 -0.11(-0.96%)
Aug 28, 2008 11.28 11.38 11.20 11.30 32,668 +0.12(+1.11%)
Aug 27, 2008 11.08 11.26 11.07 11.18 29,708 +0.16(+1.48%)
Aug 26, 2008 10.99 11.06 10.86 11.01 29,747 +0.12(+1.14%)
Aug 25, 2008 10.91 10.95 10.81 10.89 78,316 -0.02(-0.18%)
Aug 22, 2008 10.94 10.97 10.90 10.91 0 +0.04(+0.39%)
Aug 21, 2008 10.78 10.97 10.75 10.87 56,741 +0.16(+1.49%)
Aug 20, 2008 10.63 10.76 10.61 10.71 40,058 -0.10(-0.90%)
Aug 19, 2008 10.64 10.82 10.64 10.80 40,549 +0.03(+0.29%)
Aug 18, 2008 10.89 10.89 10.70 10.77 35,972 +0.00(+0.04%)
Aug 15, 2008 10.68 10.80 10.64 10.77 0 +0.06(+0.58%)
Aug 14, 2008 10.71 10.82 10.52 10.71 23,838 +0.10(+0.92%)
Aug 13, 2008 10.61 10.67 10.53 10.61 37,119 +0.02(+0.22%)
Aug 12, 2008 10.30 10.59 10.30 10.59 29,631 +0.12(+1.11%)
Aug 11, 2008 10.54 10.62 10.41 10.47 25,149 -0.00(-0.04%)
Aug 08, 2008 10.62 10.76 10.33 10.47 62,020 -0.27(-2.55%)
Aug 07, 2008 10.78 10.98 10.62 10.75 151,321 -0.04(-0.42%)
Aug 06, 2008 10.62 10.82 10.50 10.79 145,669 +0.30(+2.89%)
Aug 05, 2008 10.66 10.73 10.15 10.49 54,722 +0.12(+1.16%)
Aug 04, 2008 10.31 10.57 10.11 10.37 22,210 +0.20(+1.95%)
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.