Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stantec (NY: STN )

79.74 -0.49 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2009	6.996	7.280	6.993	7.226	40,369	+0.15(+2.09%)
Mar 31, 2009	7.273	7.273	6.934	7.078	31,285	-0.09(-1.25%)
Mar 30, 2009	7.008	7.168	6.736	7.168	38,063	-0.25(-3.41%)
Mar 26, 2009	7.319	7.533	7.195	7.420	76,835	+0.16(+2.14%)
Mar 25, 2009	7.378	7.518	7.214	7.265	91,782	-0.11(-1.53%)
Mar 24, 2009	6.440	7.556	6.440	7.378	64,365	+0.43(+6.16%)
Mar 23, 2009	6.790	6.950	6.790	6.950	13,679	+0.26(+3.96%)
Mar 20, 2009	6.786	6.833	6.654	6.685	19,349	-0.16(-2.38%)
Mar 19, 2009	6.880	7.059	6.818	6.849	24,684	+0.04(+0.51%)
Mar 18, 2009	6.483	6.907	6.363	6.814	33,992	+0.28(+4.35%)
Mar 17, 2009	6.471	6.596	6.456	6.530	23,977	-0.00(-0.06%)
Mar 16, 2009	7.000	7.024	6.514	6.534	30,212	-0.35(-5.08%)
Mar 13, 2009	6.604	6.903	6.580	6.884	0	+0.30(+4.55%)
Mar 12, 2009	6.456	6.681	6.456	6.584	63,254	+0.10(+1.50%)
Mar 11, 2009	6.514	6.911	6.448	6.487	110,052	+0.17(+2.65%)
Mar 10, 2009	5.756	6.363	5.756	6.320	183,601	+0.68(+11.99%)
Mar 09, 2009	5.694	5.736	5.519	5.643	161,462	-0.23(-3.91%)
Mar 06, 2009	6.195	6.238	5.756	5.872	0	-0.22(-3.64%)
Mar 05, 2009	6.331	6.433	6.059	6.094	50,235	-0.34(-5.26%)
Mar 04, 2009	6.300	6.491	6.059	6.433	67,391	+0.39(+6.50%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Stantec (NY: STN )

Historical Prices