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 )

84.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2010 9.972 9.999 9.890 9.917 46,702 -0.00(-0.04%)
Apr 29, 2010 10.03 10.10 9.882 9.921 45,769 -0.07(-0.74%)
Apr 28, 2010 10.13 10.13 9.948 9.995 36,270 -0.06(-0.58%)
Apr 27, 2010 10.19 10.24 10.05 10.05 10,102 -0.20(-1.94%)
Apr 26, 2010 10.20 10.26 10.15 10.25 63,933 +0.05(+0.53%)
Apr 23, 2010 10.24 10.24 10.16 10.20 8,523 -0.04(-0.38%)
Apr 22, 2010 10.30 10.30 10.13 10.24 33,684 -0.14(-1.39%)
Apr 21, 2010 10.29 10.38 10.26 10.38 49,626 +0.06(+0.56%)
Apr 20, 2010 10.23 10.34 10.23 10.32 34,969 +0.20(+2.00%)
Apr 19, 2010 10.17 10.19 10.04 10.12 21,033 -0.13(-1.29%)
Apr 16, 2010 10.50 10.50 10.19 10.25 27,255 -0.28(-2.66%)
Apr 15, 2010 10.47 10.60 10.43 10.53 46,450 +0.05(+0.52%)
Apr 14, 2010 10.43 10.57 10.41 10.48 26,175 +0.17(+1.66%)
Apr 13, 2010 10.45 10.50 10.31 10.31 30,341 -0.13(-1.23%)
Apr 12, 2010 10.35 10.47 10.34 10.43 7,559 +0.08(+0.79%)
Apr 09, 2010 10.33 10.38 10.28 10.35 36,512 -0.08(-0.75%)
Apr 08, 2010 10.24 10.43 10.24 10.43 17,870 +0.07(+0.64%)
Apr 07, 2010 10.32 10.42 10.32 10.36 29,541 -0.03(-0.26%)
Apr 06, 2010 10.41 10.42 10.31 10.39 31,164 +0.04(+0.34%)
Apr 05, 2010 10.31 10.38 10.29 10.36 18,770 +0.08(+0.76%)
Apr 01, 2010 10.17 10.28 10.28 10.28 77,139 +0.14(+1.34%)
Mar 31, 2010 10.07 10.22 10.02 10.14 71,096 +0.16(+1.64%)
Mar 30, 2010 9.913 9.979 9.902 9.979 18,081 +0.16(+1.62%)
Mar 29, 2010 9.622 9.870 9.622 9.820 26,553 +0.23(+2.39%)
Mar 26, 2010 9.867 9.867 9.466 9.590 36,741 -0.35(-3.52%)
Mar 25, 2010 9.793 9.940 9.727 9.940 67,319 +0.11(+1.11%)
Mar 24, 2010 9.847 9.874 9.800 9.832 24,556 -0.11(-1.10%)
Mar 23, 2010 9.750 9.940 9.750 9.940 14,656 +0.12(+1.19%)
Mar 22, 2010 9.975 9.975 9.769 9.824 34,198 -0.19(-1.94%)
Mar 19, 2010 10.34 10.34 9.991 10.02 34,198 -0.24(-2.35%)
Mar 18, 2010 10.38 10.41 10.26 10.26 31,369 -0.05(-0.49%)
Mar 17, 2010 10.33 10.35 10.26 10.31 46,430 +0.06(+0.61%)
Mar 16, 2010 10.29 10.34 10.23 10.25 16,970 -0.04(-0.42%)
Mar 15, 2010 10.23 10.29 10.21 10.29 27,513 -0.04(-0.41%)
Mar 12, 2010 10.24 10.40 10.21 10.33 28,826 +0.05(+0.45%)
Mar 11, 2010 10.16 10.29 10.08 10.29 27,975 +0.12(+1.15%)
Mar 10, 2010 9.921 10.17 9.921 10.17 44,344 +0.22(+2.19%)
Mar 09, 2010 9.968 9.968 9.874 9.952 25,833 +0.02(+0.16%)
Mar 08, 2010 10.09 10.09 9.921 9.937 38,312 -0.04(-0.35%)
Mar 05, 2010 10.08 10.19 9.944 9.972 35,741 -0.04(-0.35%)
Mar 04, 2010 9.952 10.06 9.944 10.01 20,056 +0.09(+0.86%)
Mar 03, 2010 9.929 9.944 9.824 9.921 52,755 +0.03(+0.31%)
Mar 02, 2010 10.05 10.11 9.890 9.890 55,180 -0.11(-1.09%)
Mar 01, 2010 10.10 10.10 9.921 9.999 27,744 +0.01(+0.08%)
Feb 26, 2010 9.711 10.07 9.692 9.991 30,387 +0.35(+3.63%)
Feb 25, 2010 9.711 9.711 9.525 9.641 43,020 -0.20(-2.02%)
Feb 24, 2010 9.750 9.898 9.746 9.839 40,883 +0.06(+0.64%)
Feb 23, 2010 9.921 9.921 9.734 9.777 29,827 -0.10(-0.98%)
Feb 22, 2010 10.13 10.13 9.799 9.874 45,435 -0.14(-1.40%)
Feb 19, 2010 10.06 10.06 9.858 10.01 32,056 -0.06(-0.58%)
Feb 18, 2010 10.22 10.22 9.995 10.07 35,525 -0.12(-1.18%)
Feb 17, 2010 10.20 10.24 10.10 10.19 35,741 -0.01(-0.11%)
Feb 16, 2010 10.20 10.29 10.12 10.20 33,241 -0.10(-0.94%)
Feb 12, 2010 10.02 10.30 10.30 10.30 117,251 +0.22(+2.16%)
Feb 11, 2010 10.13 10.30 9.991 10.08 36,180 -0.07(-0.69%)
Feb 10, 2010 9.956 10.19 9.956 10.15 44,712 +0.14(+1.36%)
Feb 09, 2010 9.975 10.07 9.929 10.02 29,456 +0.16(+1.66%)
Feb 08, 2010 9.843 9.999 9.843 9.855 32,655 +0.00(+0.04%)
Feb 05, 2010 9.816 9.878 9.629 9.851 49,292 +0.09(+0.88%)
Feb 04, 2010 10.18 10.23 9.622 9.765 67,502 -0.56(-5.46%)
Feb 03, 2010 10.48 10.62 10.31 10.33 39,855 -0.19(-1.77%)
Feb 02, 2010 10.04 10.52 10.01 10.52 49,371 +0.47(+4.68%)
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.