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 (%)
Apr 30, 2007 11.59 11.81 11.59 11.73 61,711 +0.15(+1.28%)
Apr 27, 2007 11.59 11.63 11.55 11.58 9,513 -0.03(-0.24%)
Apr 26, 2007 11.45 11.62 11.40 11.61 29,827 +0.14(+1.19%)
Apr 25, 2007 11.91 11.91 11.46 11.47 75,853 -0.44(-3.66%)
Apr 24, 2007 11.79 12.03 11.79 11.91 49,883 +0.06(+0.53%)
Apr 23, 2007 11.20 11.99 11.20 11.85 103,366 +0.67(+6.02%)
Apr 20, 2007 11.27 11.39 11.14 11.17 83,053 +0.04(+0.31%)
Apr 19, 2007 11.00 11.28 11.00 11.14 143,479 +0.17(+1.60%)
Apr 18, 2007 10.96 11.01 10.88 10.96 24,684 +0.04(+0.39%)
Apr 17, 2007 10.96 11.02 10.90 10.92 53,226 -0.05(-0.46%)
Apr 16, 2007 10.85 11.00 10.85 10.97 33,169 +0.18(+1.66%)
Apr 13, 2007 10.83 10.83 10.69 10.79 57,597 -0.06(-0.57%)
Apr 12, 2007 10.57 10.87 10.12 10.85 104,652 +0.29(+2.72%)
Apr 11, 2007 10.88 10.98 10.54 10.57 33,427 -0.30(-2.79%)
Apr 10, 2007 10.96 11.05 10.77 10.87 34,198 -0.07(-0.64%)
Apr 09, 2007 10.73 11.14 10.73 10.94 30,084 +0.13(+1.19%)
Apr 05, 2007 10.62 10.83 10.62 10.81 37,541 +0.18(+1.65%)
Apr 04, 2007 10.44 10.69 10.41 10.64 89,738 +0.17(+1.63%)
Apr 03, 2007 10.61 10.61 10.43 10.47 62,225 -0.15(-1.43%)
Apr 02, 2007 10.64 10.65 10.49 10.62 107,223 -0.03(-0.29%)
Mar 30, 2007 10.62 10.78 10.62 10.65 18,770 -0.02(-0.18%)
Mar 29, 2007 10.57 10.67 10.54 10.67 8,999 +0.13(+1.25%)
Mar 28, 2007 10.69 10.69 10.54 10.54 17,227 -0.19(-1.81%)
Mar 27, 2007 10.78 10.78 10.64 10.73 11,570 -0.05(-0.47%)
Mar 26, 2007 10.77 10.80 10.64 10.78 27,513 +0.05(+0.51%)
Mar 23, 2007 10.69 10.74 10.68 10.73 196,705 +0.01(+0.07%)
Mar 22, 2007 10.64 10.76 10.56 10.72 28,541 +0.09(+0.88%)
Mar 21, 2007 10.66 10.66 10.47 10.62 22,370 -0.02(-0.22%)
Mar 20, 2007 10.69 10.81 10.60 10.65 22,884 -0.01(-0.11%)
Mar 19, 2007 10.94 10.94 10.65 10.66 20,313 -0.25(-2.32%)
Mar 16, 2007 10.65 10.96 10.65 10.91 58,625 +0.31(+2.97%)
Mar 15, 2007 10.31 10.60 10.31 10.60 8,228 +0.33(+3.18%)
Mar 14, 2007 9.894 10.36 9.894 10.27 13,885 -0.14(-1.31%)
Mar 13, 2007 10.63 10.57 10.41 10.41 24,684 -0.22(-2.09%)
Mar 12, 2007 10.65 10.69 10.55 10.63 31,884 -0.01(-0.07%)
Mar 09, 2007 10.31 10.75 10.29 10.64 51,683 +0.28(+2.70%)
Mar 08, 2007 10.38 10.41 10.15 10.36 19,799 +0.00(+0.00%)
Mar 07, 2007 10.00 10.38 9.929 10.36 73,282 +0.40(+4.02%)
Mar 06, 2007 9.975 9.995 9.925 9.956 6,942 +0.04(+0.39%)
Mar 05, 2007 9.968 10.01 9.808 9.917 33,169 -0.04(-0.35%)
Mar 02, 2007 9.890 10.05 9.832 9.952 35,998 +0.11(+1.15%)
Mar 01, 2007 9.548 9.929 9.548 9.839 49,883 +0.09(+0.92%)
Feb 28, 2007 9.882 9.956 9.641 9.750 46,540 -0.05(-0.48%)
Feb 27, 2007 9.933 10.04 9.649 9.797 43,455 -0.30(-3.00%)
Feb 26, 2007 9.552 10.10 9.528 10.10 106,709 +0.65(+6.83%)
Feb 23, 2007 9.415 9.571 9.380 9.454 42,169 +0.02(+0.16%)
Feb 22, 2007 9.085 9.513 8.980 9.439 102,852 +0.39(+4.34%)
Feb 21, 2007 9.287 9.287 9.046 9.046 30,341 -0.09(-0.94%)
Feb 20, 2007 9.116 9.194 9.081 9.132 6,685 +0.02(+0.17%)
Feb 16, 2007 9.178 9.178 9.108 9.116 8,485 -0.05(-0.59%)
Feb 15, 2007 9.167 9.170 9.069 9.170 8,485 -0.05(-0.59%)
Feb 14, 2007 9.132 9.244 9.132 9.225 12,085 +0.11(+1.19%)
Feb 13, 2007 9.073 9.124 9.030 9.116 8,742 +0.10(+1.12%)
Feb 12, 2007 8.890 9.097 8.890 9.015 21,084 +0.16(+1.80%)
Feb 09, 2007 9.085 9.085 8.836 8.855 18,513 -0.17(-1.90%)
Feb 08, 2007 8.945 9.038 8.925 9.027 18,513 +0.08(+0.87%)
Feb 07, 2007 9.030 9.124 8.949 8.949 23,913 -0.09(-0.99%)
Feb 06, 2007 9.205 9.205 9.030 9.038 9,256 -0.20(-2.19%)
Feb 05, 2007 9.287 9.287 9.240 9.240 2,828 -0.03(-0.29%)
Feb 02, 2007 9.042 9.349 9.042 9.268 37,284 +0.05(+0.55%)
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.