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, 2006 7.304 7.584 7.276 7.370 23,141 +0.06(+0.80%)
Jun 29, 2006 7.311 7.319 7.175 7.311 35,226 -0.08(-1.10%)
Jun 28, 2006 7.311 7.401 7.234 7.393 15,170 +0.05(+0.64%)
Jun 27, 2006 7.308 7.459 7.296 7.346 9,256 -0.14(-1.87%)
Jun 26, 2006 7.759 7.759 7.471 7.486 23,398 -0.30(-3.80%)
Jun 23, 2006 7.778 7.836 7.778 7.782 3,085 +0.00(+0.05%)
Jun 22, 2006 7.856 7.864 7.704 7.778 76,110 -0.13(-1.67%)
Jun 21, 2006 7.973 8.031 7.813 7.910 21,341 -0.04(-0.54%)
Jun 20, 2006 7.860 8.035 7.860 7.953 8,742 +0.10(+1.24%)
Jun 19, 2006 7.720 7.938 7.720 7.856 39,083 +0.08(+1.00%)
Jun 16, 2006 8.089 8.089 7.681 7.778 87,681 -0.32(-3.98%)
Jun 15, 2006 7.973 8.167 7.918 8.101 28,798 +0.23(+2.86%)
Jun 14, 2006 7.584 8.214 7.584 7.875 44,997 +0.26(+3.47%)
Jun 13, 2006 8.070 8.070 7.588 7.611 37,026 -0.69(-8.34%)
Jun 12, 2006 8.642 8.657 8.198 8.303 29,570 -0.27(-3.13%)
Jun 09, 2006 8.498 8.618 8.498 8.572 50,140 +0.08(+0.96%)
Jun 08, 2006 8.498 8.498 8.408 8.490 27,255 -0.06(-0.73%)
Jun 07, 2006 8.338 8.556 8.319 8.552 49,369 +0.21(+2.52%)
Jun 06, 2006 8.420 8.420 8.249 8.342 14,656 -0.09(-1.11%)
Jun 05, 2006 8.400 8.502 8.381 8.435 19,027 +0.03(+0.37%)
Jun 02, 2006 8.167 8.552 8.163 8.404 51,426 +0.20(+2.42%)
Jun 01, 2006 8.350 8.350 8.167 8.206 12,856 -0.14(-1.72%)
May 31, 2006 8.011 8.385 8.011 8.350 32,398 +4.34(+108.40%)
May 30, 2006 3.996 4.064 3.967 4.007 47,826 +0.04(+0.88%)
May 26, 2006 3.981 3.985 3.943 3.972 6,685 +0.02(+0.62%)
May 25, 2006 3.828 3.976 3.828 3.947 66,339 +0.10(+2.53%)
May 24, 2006 3.962 3.962 3.792 3.850 184,620 -0.14(-3.41%)
May 23, 2006 4.025 4.025 3.962 3.986 39,598 +0.07(+1.74%)
May 22, 2006 4.023 4.023 3.918 3.918 8,228 -0.11(-2.84%)
May 19, 2006 4.064 4.064 4.000 4.033 18,513 -0.03(-0.65%)
May 18, 2006 4.013 4.064 4.011 4.059 14,913 -0.00(-0.12%)
May 17, 2006 4.028 4.084 4.028 4.064 19,027 +0.00(+0.07%)
May 16, 2006 4.014 4.068 4.014 4.061 14,913 +0.05(+1.21%)
May 15, 2006 4.054 4.054 4.013 4.013 12,856 -0.05(-1.24%)
May 12, 2006 4.059 4.126 4.059 4.063 25,198 -0.01(-0.17%)
May 11, 2006 4.087 4.108 4.059 4.070 30,855 -0.02(-0.59%)
May 10, 2006 4.136 4.151 4.093 4.094 34,969 -0.03(-0.68%)
May 09, 2006 4.088 4.132 4.020 4.122 65,311 +0.09(+2.17%)
May 08, 2006 4.088 4.088 4.035 4.035 24,170 -0.08(-1.89%)
May 05, 2006 4.161 4.165 4.113 4.113 91,538 +0.01(+0.17%)
May 04, 2006 3.870 4.106 3.870 4.106 195,933 +0.25(+6.56%)
May 03, 2006 3.868 3.868 3.849 3.853 7,199 +0.01(+0.33%)
May 02, 2006 3.768 3.840 3.768 3.840 12,856 +0.07(+1.78%)
May 01, 2006 3.782 3.789 3.763 3.773 12,856 +0.01(+0.28%)
Apr 28, 2006 3.763 3.763 3.734 3.763 6,171 +0.00(+0.03%)
Apr 27, 2006 3.695 3.802 3.695 3.762 49,883 +0.02(+0.62%)
Apr 26, 2006 3.771 3.776 3.738 3.738 8,742 -0.00(-0.03%)
Apr 25, 2006 3.743 3.748 3.729 3.739 11,828 -0.02(-0.62%)
Apr 24, 2006 3.792 3.792 3.763 3.763 7,199 -0.05(-1.40%)
Apr 21, 2006 3.687 3.840 3.687 3.816 68,396 +0.14(+3.84%)
Apr 20, 2006 3.634 3.685 3.628 3.675 11,828 +0.01(+0.27%)
Apr 19, 2006 3.670 3.675 3.651 3.665 11,313 +0.03(+0.94%)
Apr 18, 2006 3.642 3.643 3.618 3.631 10,799 -0.01(-0.40%)
Apr 17, 2006 3.624 3.660 3.624 3.646 25,713 +0.03(+0.78%)
Apr 13, 2006 3.656 3.656 3.607 3.618 15,427 -0.02(-0.64%)
Apr 12, 2006 3.665 3.675 3.636 3.641 29,312 -0.05(-1.24%)
Apr 11, 2006 3.692 3.695 3.650 3.687 60,168 +0.03(+0.93%)
Apr 10, 2006 3.627 3.669 3.617 3.653 26,227 +0.04(+1.08%)
Apr 07, 2006 3.570 3.614 3.570 3.614 17,484 +0.05(+1.36%)
Apr 06, 2006 3.600 3.610 3.565 3.565 20,570 -0.05(-1.32%)
Apr 05, 2006 3.602 3.630 3.600 3.613 14,913 +0.02(+0.51%)
Apr 04, 2006 3.575 3.594 3.539 3.594 4,114 +0.04(+1.15%)
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.