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 28, 2002 1.008 1.020 0.9937 1.015 319,356 -0.01(-0.95%)
Jun 27, 2002 1.006 1.031 0.9937 1.025 437,637 -0.01(-0.85%)
Jun 26, 2002 1.015 1.035 1.002 1.034 1,094,349 +0.02(+1.72%)
Jun 25, 2002 1.010 1.031 1.003 1.016 925,671 +0.01(+0.58%)
Jun 21, 2002 1.001 1.021 1.001 1.010 582,144 +0.00(+0.39%)
Jun 20, 2002 1.025 1.029 0.9839 1.006 239,646 -0.03(-3.27%)
Jun 19, 2002 1.031 1.047 1.025 1.040 101,309 +0.01(+0.75%)
Jun 18, 2002 1.026 1.043 1.025 1.033 328,099 -0.01(-1.02%)
Jun 17, 2002 1.031 1.060 1.031 1.043 288,501 +0.01(+1.42%)
Jun 14, 2002 1.020 1.031 0.9830 1.029 278,215 -0.05(-4.86%)
Jun 12, 2002 1.075 1.087 1.060 1.081 94,109 -0.00(-0.18%)
Jun 11, 2002 1.077 1.108 1.069 1.083 212,904 +0.00(+0.09%)
Jun 10, 2002 1.088 1.098 1.072 1.082 159,935 -0.01(-0.71%)
Jun 07, 2002 1.079 1.095 1.065 1.090 117,766 -2.18(-66.66%)
Jun 05, 2002 3.195 3.296 3.179 3.269 1,277,941 +2.16(+194.91%)
May 28, 2002 1.084 1.117 1.084 1.108 168,163 +0.05(+4.49%)
May 27, 2002 1.065 1.097 1.061 1.061 184,105 +0.00(+0.00%)
May 24, 2002 1.065 1.097 1.061 1.061 184,105 +0.00(+0.09%)
May 23, 2002 1.060 1.078 1.039 1.060 155,821 +0.00(+0.00%)
May 22, 2002 1.076 1.076 1.039 1.060 1,954,195 -0.02(-1.89%)
May 21, 2002 1.079 1.087 1.060 1.080 351,241 -0.02(-1.68%)
May 20, 2002 1.101 1.108 1.091 1.099 470,035 -0.01(-1.05%)
May 17, 2002 1.096 1.128 1.089 1.110 10,917,269 -0.01(-1.21%)
May 16, 2002 1.096 1.142 1.094 1.124 629,971 +0.03(+2.30%)
May 15, 2002 1.094 1.110 1.086 1.099 189,248 +0.00(+0.18%)
May 14, 2002 1.112 1.112 1.085 1.097 100,281 -0.02(-1.48%)
May 13, 2002 1.107 1.119 1.090 1.113 99,252 +0.00(+0.44%)
May 10, 2002 1.099 1.128 1.099 1.108 113,651 +0.02(+1.79%)
May 09, 2002 1.106 1.112 1.011 1.089 709,681 -0.03(-2.44%)
May 08, 2002 1.111 1.128 1.104 1.116 249,417 +0.03(+2.50%)
May 07, 2002 1.105 1.105 1.080 1.089 107,480 -0.03(-2.61%)
May 06, 2002 1.118 1.118 1.104 1.118 66,854 +0.00(+0.00%)
May 03, 2002 1.116 1.118 1.089 1.118 170,735 +0.01(+0.88%)
May 02, 2002 1.106 1.115 1.079 1.108 151,193 +0.01(+0.53%)
May 01, 2002 1.098 1.104 1.090 1.103 165,592 -0.00(-0.09%)
Apr 30, 2002 1.093 1.109 1.084 1.104 133,193 -0.01(-0.61%)
Apr 29, 2002 1.118 1.118 1.094 1.110 216,504 -0.02(-1.47%)
Apr 26, 2002 1.118 1.133 1.100 1.127 387,753 -0.01(-1.19%)
Apr 25, 2002 1.123 1.147 1.123 1.140 226,275 +0.02(+1.91%)
Apr 24, 2002 1.113 1.127 1.113 1.119 1,097,949 +0.01(+1.23%)
Apr 23, 2002 1.111 1.114 1.090 1.105 86,396 -0.01(-1.13%)
Apr 22, 2002 1.128 1.128 1.107 1.118 69,425 -0.01(-1.29%)
Apr 19, 2002 1.120 1.133 1.112 1.133 116,223 +0.02(+2.01%)
Apr 18, 2002 1.115 1.123 1.104 1.110 1,079,950 +0.00(+0.35%)
Apr 17, 2002 1.097 1.115 1.097 1.106 202,104 +0.01(+0.71%)
Apr 16, 2002 1.073 1.102 1.073 1.099 169,706 +0.02(+2.26%)
Apr 15, 2002 1.065 1.084 1.065 1.074 74,053 +0.02(+1.84%)
Apr 12, 2002 1.041 1.055 1.035 1.055 152,735 +0.01(+1.31%)
Apr 11, 2002 1.040 1.052 1.024 1.041 99,766 +0.00(+0.09%)
Apr 10, 2002 1.031 1.044 1.016 1.040 149,650 +0.02(+1.91%)
Apr 09, 2002 1.041 1.041 1.020 1.021 125,479 -0.02(-2.05%)
Apr 08, 2002 1.045 1.045 1.011 1.042 69,425 -0.00(-0.28%)
Apr 05, 2002 1.075 1.075 1.045 1.045 104,395 -0.02(-1.92%)
Apr 04, 2002 1.060 1.066 1.052 1.066 135,765 -0.00(-0.09%)
Apr 03, 2002 1.069 1.069 1.055 1.067 105,937 -0.01(-0.90%)
Apr 02, 2002 1.079 1.087 1.071 1.076 109,537 -0.01(-0.54%)
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.