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 29, 2010 10.71 10.79 10.55 10.70 26,111 +0.02(+0.18%)
Oct 28, 2010 10.59 10.70 10.47 10.68 41,526 +0.06(+0.55%)
Oct 27, 2010 10.76 10.76 10.52 10.62 34,563 -0.21(-1.90%)
Oct 25, 2010 10.92 10.98 10.83 10.83 47,952 +0.01(+0.11%)
Oct 22, 2010 10.74 10.83 10.70 10.82 18,518 +0.14(+1.35%)
Oct 21, 2010 11.01 11.05 10.66 10.67 50,659 -0.25(-2.31%)
Oct 20, 2010 10.63 11.01 10.63 10.92 32,313 +0.29(+2.71%)
Oct 19, 2010 10.76 10.83 10.58 10.64 38,289 -0.30(-2.74%)
Oct 18, 2010 10.81 10.99 10.72 10.94 53,658 +0.16(+1.52%)
Oct 15, 2010 10.91 11.01 10.76 10.77 27,333 -0.14(-1.28%)
Oct 14, 2010 11.12 11.15 10.84 10.91 32,174 -0.24(-2.13%)
Oct 13, 2010 10.86 11.22 10.86 11.15 92,389 +0.29(+2.69%)
Oct 12, 2010 10.71 10.87 10.68 10.86 45,319 +0.09(+0.83%)
Oct 11, 2010 10.79 10.79 10.67 10.77 10,069 +0.00(+0.00%)
Oct 08, 2010 10.77 10.80 10.62 10.77 36,785 +0.08(+0.73%)
Oct 07, 2010 10.74 10.80 10.65 10.69 35,255 -0.01(-0.07%)
Oct 06, 2010 10.57 10.74 10.57 10.70 62,986 +0.14(+1.29%)
Oct 05, 2010 10.53 10.75 10.53 10.56 37,751 +0.10(+1.00%)
Oct 04, 2010 10.48 10.52 10.41 10.46 31,475 -0.03(-0.33%)
Oct 01, 2010 10.49 10.54 10.30 10.49 73,099 +0.22(+2.16%)
Sep 30, 2010 10.59 10.64 10.26 10.27 95,696 -0.31(-2.94%)
Sep 29, 2010 10.64 10.69 10.50 10.58 25,625 -0.12(-1.16%)
Sep 28, 2010 10.44 10.71 10.43 10.71 61,757 +0.22(+2.11%)
Sep 27, 2010 10.58 10.65 10.43 10.48 48,482 -0.08(-0.74%)
Sep 24, 2010 10.44 10.79 10.43 10.56 93,176 +0.24(+2.37%)
Sep 23, 2010 10.24 10.42 10.24 10.32 42,200 -0.09(-0.82%)
Sep 22, 2010 10.36 10.45 10.31 10.40 19,284 -0.02(-0.15%)
Sep 21, 2010 10.26 10.46 10.26 10.42 79,471 +0.08(+0.75%)
Sep 20, 2010 10.24 10.39 10.24 10.34 16,482 +0.08(+0.80%)
Sep 17, 2010 10.26 10.34 10.17 10.26 49,122 -0.08(-0.75%)
Sep 15, 2010 10.27 10.38 10.20 10.34 21,295 +0.00(+0.00%)
Sep 14, 2010 10.19 10.40 10.15 10.34 56,792 +0.27(+2.70%)
Sep 13, 2010 10.24 10.50 10.06 10.06 342,573 -0.02(-0.19%)
Sep 10, 2010 10.10 10.25 10.03 10.08 44,378 -0.03(-0.27%)
Sep 09, 2010 9.898 10.11 9.894 10.11 40,166 +0.40(+4.08%)
Sep 08, 2010 9.754 9.874 9.715 9.715 17,004 -0.01(-0.12%)
Sep 07, 2010 9.742 9.824 9.711 9.727 10,799 -0.05(-0.56%)
Sep 03, 2010 9.684 9.828 9.684 9.781 24,684 +0.14(+1.41%)
Sep 02, 2010 9.730 9.800 9.622 9.645 28,261 -0.21(-2.09%)
Sep 01, 2010 9.431 9.851 9.431 9.851 32,912 +0.51(+5.41%)
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%)
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.