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 (%)
Jun 30, 2009 9.489 9.493 9.244 9.345 25,471 -0.05(-0.50%)
Jun 29, 2009 9.602 9.653 9.342 9.392 47,276 -0.03(-0.33%)
Jun 26, 2009 9.555 9.559 9.369 9.423 22,856 -0.04(-0.37%)
Jun 25, 2009 9.307 9.594 9.225 9.458 66,807 +0.03(+0.33%)
Jun 24, 2009 9.170 9.672 9.042 9.427 42,215 +0.40(+4.39%)
Jun 23, 2009 8.968 9.085 8.848 9.030 20,899 +0.05(+0.52%)
Jun 22, 2009 9.711 9.711 8.793 8.984 51,706 -0.74(-7.60%)
Jun 19, 2009 9.746 9.800 9.532 9.723 27,412 +0.14(+1.42%)
Jun 18, 2009 9.832 9.894 9.509 9.587 31,112 -0.21(-2.10%)
Jun 17, 2009 9.439 9.793 9.408 9.793 37,129 +0.23(+2.44%)
Jun 16, 2009 9.765 9.816 9.505 9.559 41,732 -0.21(-2.19%)
Jun 15, 2009 9.979 9.979 9.727 9.773 40,649 -0.31(-3.12%)
Jun 12, 2009 10.08 10.11 9.925 10.09 26,484 -0.11(-1.07%)
Jun 11, 2009 10.28 10.28 10.09 10.20 67,414 +0.02(+0.15%)
Jun 10, 2009 10.03 10.20 9.886 10.18 34,969 +0.22(+2.23%)
Jun 09, 2009 10.01 10.19 9.804 9.960 62,441 +0.08(+0.79%)
Jun 08, 2009 9.851 9.960 9.785 9.882 30,446 +0.06(+0.63%)
Jun 05, 2009 10.08 10.08 9.797 9.820 44,401 -0.26(-2.62%)
Jun 04, 2009 10.13 10.33 9.859 10.08 67,334 +0.17(+1.69%)
Jun 03, 2009 10.15 10.26 9.859 9.917 106,709 -0.49(-4.71%)
Jun 02, 2009 10.30 10.53 10.30 10.41 140,043 -0.29(-2.69%)
Jun 01, 2009 10.06 10.69 10.05 10.69 143,517 +0.56(+5.53%)
May 29, 2009 9.839 10.17 9.839 10.13 46,797 +0.30(+3.04%)
May 28, 2009 9.839 9.902 9.723 9.835 24,427 +0.08(+0.80%)
May 27, 2009 9.929 9.972 9.746 9.758 33,427 -0.08(-0.79%)
May 26, 2009 9.789 9.843 9.641 9.835 40,665 +0.05(+0.48%)
May 22, 2009 9.738 9.902 9.668 9.789 57,083 +0.18(+1.90%)
May 21, 2009 9.765 9.765 9.524 9.606 39,855 -0.25(-2.53%)
May 20, 2009 9.563 9.960 9.563 9.855 81,510 +0.37(+3.85%)
May 19, 2009 9.050 9.618 9.050 9.489 47,643 +0.50(+5.54%)
May 18, 2009 9.023 9.338 8.914 8.992 121,828 +0.05(+0.52%)
May 15, 2009 9.116 9.116 8.867 8.945 65,362 +0.04(+0.44%)
May 14, 2009 8.657 9.027 8.607 8.906 46,011 +0.22(+2.51%)
May 13, 2009 8.922 8.922 8.595 8.688 36,103 -0.21(-2.32%)
May 12, 2009 8.957 8.980 8.848 8.894 18,084 +0.01(+0.09%)
May 11, 2009 9.034 9.034 8.867 8.887 30,225 -0.10(-1.08%)
May 08, 2009 9.007 9.065 8.929 8.984 110,309 +0.18(+2.03%)
May 07, 2009 8.945 9.042 8.642 8.805 68,396 -0.00(-0.04%)
May 06, 2009 8.762 8.960 8.754 8.809 91,042 +0.04(+0.44%)
May 05, 2009 8.832 8.840 8.727 8.770 18,282 -0.04(-0.40%)
May 04, 2009 8.723 8.809 8.719 8.805 35,116 +0.12(+1.39%)
May 01, 2009 8.572 8.758 8.544 8.684 33,565 +0.08(+0.95%)
Apr 30, 2009 8.556 8.805 8.556 8.603 41,881 +0.17(+1.98%)
Apr 29, 2009 8.486 8.673 8.295 8.435 70,453 +0.22(+2.70%)
Apr 28, 2009 8.307 8.342 8.163 8.214 13,113 -0.15(-1.81%)
Apr 27, 2009 8.552 8.552 8.365 8.365 10,670 -0.29(-3.33%)
Apr 24, 2009 8.373 8.665 8.373 8.653 31,963 +0.30(+3.54%)
Apr 23, 2009 8.070 8.393 8.058 8.358 30,508 +0.48(+6.12%)
Apr 22, 2009 7.798 8.264 7.778 7.875 116,012 +0.12(+1.55%)
Apr 21, 2009 7.938 7.938 7.572 7.755 81,433 -0.19(-2.45%)
Apr 20, 2009 8.315 8.315 7.938 7.949 23,056 -0.46(-5.41%)
Apr 17, 2009 8.513 8.750 8.288 8.404 93,832 -0.07(-0.87%)
Apr 16, 2009 8.525 8.552 8.291 8.478 52,045 +0.28(+3.46%)
Apr 15, 2009 7.868 8.210 7.868 8.194 22,113 +0.25(+3.08%)
Apr 14, 2009 8.159 8.159 7.871 7.949 30,392 -0.22(-2.67%)
Apr 13, 2009 7.961 8.365 7.778 8.167 112,204 +0.43(+5.53%)
Apr 09, 2009 7.416 7.747 7.393 7.739 43,678 +0.51(+7.05%)
Apr 08, 2009 7.413 7.467 6.993 7.230 34,789 -0.12(-1.69%)
Apr 07, 2009 7.300 7.591 7.257 7.354 43,668 -0.30(-3.96%)
Apr 06, 2009 7.949 7.949 7.568 7.658 32,141 -0.29(-3.67%)
Apr 03, 2009 7.642 8.035 7.642 7.949 38,924 +0.40(+5.31%)
Apr 02, 2009 7.420 7.778 7.343 7.549 35,278 +0.32(+4.47%)
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.