Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stonemor Partners LP (NY: STON )

3.530 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2022 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 (%)
Oct 30, 2020 0.8500 0.8788 0.8127 0.8597 65,500 -0.00(-0.03%)
Oct 29, 2020 0.8600 0.8900 0.8600 0.8600 26,193 -0.03(-2.95%)
Oct 28, 2020 0.8900 0.9000 0.8618 0.8861 102,892 -0.01(-1.54%)
Oct 27, 2020 0.9000 0.9299 0.9000 0.9000 38,631 -0.02(-2.17%)
Oct 26, 2020 0.9600 0.9600 0.9000 0.9200 61,044 +0.00(+0.09%)
Oct 23, 2020 0.9700 0.9700 0.9100 0.9192 59,600 -0.04(-4.56%)
Oct 22, 2020 0.9876 0.9876 0.9501 0.9631 47,262 -0.02(-2.12%)
Oct 21, 2020 0.9719 0.9900 0.9310 0.9840 46,209 +0.00(+0.44%)
Oct 20, 2020 0.9500 0.9999 0.9295 0.9797 51,381 +0.03(+3.33%)
Oct 19, 2020 0.9200 0.9500 0.8901 0.9481 41,181 -0.00(-0.18%)
Oct 16, 2020 0.9500 0.9500 0.9098 0.9498 95,900 +0.00(+0.17%)
Oct 15, 2020 0.9000 0.9486 0.8901 0.9482 90,318 +0.04(+4.11%)
Oct 14, 2020 0.9600 0.9600 0.8337 0.9108 180,566 -0.03(-3.11%)
Oct 13, 2020 0.9800 0.9844 0.9400 0.9400 58,749 -0.01(-1.46%)
Oct 12, 2020 1.000 1.000 0.9405 0.9539 40,956 -0.04(-3.76%)
Oct 09, 2020 0.9770 1.020 0.9700 0.9912 82,100 +0.01(+0.66%)
Oct 08, 2020 0.9700 1.000 0.9700 0.9847 25,176 +0.01(+1.37%)
Oct 07, 2020 1.000 1.030 0.9700 0.9714 55,093 -0.03(-2.84%)
Oct 06, 2020 0.9972 1.030 0.9722 0.9998 116,711 +0.01(+1.37%)
Oct 05, 2020 0.9700 1.020 0.9700 0.9863 57,998 +0.02(+1.68%)
Oct 02, 2020 0.9300 0.9700 0.9300 0.9700 74,200 +0.02(+2.11%)
Oct 01, 2020 0.9700 0.9701 0.9301 0.9500 107,393 -0.02(-1.55%)
Sep 30, 2020 0.9700 1.000 0.9126 0.9650 155,597 -0.03(-2.53%)
Sep 29, 2020 0.9900 1.040 0.9800 0.9900 92,084 -0.01(-1.00%)
Sep 28, 2020 0.9988 1.040 0.9589 1.000 253,355 +0.00(+0.12%)
Sep 25, 2020 0.9500 1.010 0.9201 0.9988 204,000 +0.04(+4.04%)
Sep 24, 2020 0.9000 0.9877 0.9000 0.9600 66,575 +0.05(+6.04%)
Sep 23, 2020 0.9900 0.9998 0.8841 0.9053 165,778 -0.09(-9.47%)
Sep 22, 2020 1.010 1.020 0.9900 1.000 90,488 +0.00(+0.09%)
Sep 21, 2020 1.070 1.110 0.9715 0.9991 283,797 -0.11(-9.99%)
Sep 18, 2020 1.040 1.250 1.040 1.110 3,198,900 +0.07(+6.73%)
Sep 17, 2020 0.9500 1.160 0.9297 1.040 610,072 +0.08(+8.05%)
Sep 16, 2020 0.9725 1.000 0.9425 0.9625 433,812 +0.04(+4.51%)
Sep 15, 2020 0.8582 0.9900 0.8500 0.9210 358,627 +0.06(+6.65%)
Sep 14, 2020 0.7111 0.9057 0.7111 0.8636 362,775 +0.13(+17.91%)
Sep 11, 2020 0.7030 0.7500 0.7030 0.7324 112,000 +0.03(+3.90%)
Sep 10, 2020 0.7007 0.7307 0.7000 0.7049 156,909 +0.00(+0.14%)
Sep 09, 2020 0.7620 0.7800 0.7000 0.7039 391,370 -0.08(-10.63%)
Sep 08, 2020 0.7600 0.8636 0.7500 0.7876 622,209 +0.01(+0.68%)
Sep 04, 2020 0.7666 0.7900 0.7600 0.7823 51,900 +0.00(+0.35%)
Sep 03, 2020 0.7666 0.8000 0.7666 0.7796 91,519 -0.01(-0.85%)
Sep 02, 2020 0.7900 0.7951 0.7703 0.7863 63,606 +0.00(+0.10%)
Sep 01, 2020 0.7666 0.8000 0.7666 0.7855 65,284 +0.01(+1.39%)
Aug 31, 2020 0.7700 0.7900 0.7700 0.7747 37,353 -0.01(-0.86%)
Aug 28, 2020 0.7800 0.8000 0.7800 0.7814 48,700 -0.04(-4.38%)
Aug 27, 2020 0.7666 0.8229 0.7666 0.8172 117,352 +0.04(+4.96%)
Aug 26, 2020 0.7800 0.7900 0.7555 0.7786 91,415 -0.00(-0.18%)
Aug 25, 2020 0.7800 0.7900 0.7700 0.7800 47,590 -0.00(-0.08%)
Aug 24, 2020 0.7800 0.7900 0.7800 0.7806 38,223 +0.00(+0.08%)
Aug 21, 2020 0.7704 0.7900 0.7610 0.7800 116,300 -0.01(-1.76%)
Aug 20, 2020 0.7600 0.7944 0.7600 0.7940 121,899 -0.00(-0.05%)
Aug 19, 2020 0.7960 0.7960 0.7560 0.7944 68,554 +0.00(+0.14%)
Aug 18, 2020 0.7830 0.7946 0.7500 0.7933 91,460 -0.01(-0.86%)
Aug 17, 2020 0.7800 0.8041 0.7770 0.8002 139,280 +0.01(+1.41%)
Aug 14, 2020 0.8200 0.8400 0.7774 0.7891 328,600 -0.06(-6.77%)
Aug 13, 2020 0.7800 0.8762 0.7720 0.8464 408,842 +0.06(+8.19%)
Aug 12, 2020 0.7700 0.7998 0.7700 0.7823 115,854 -0.00(-0.27%)
Aug 11, 2020 0.8000 0.8000 0.7769 0.7844 146,310 -0.02(-1.95%)
Aug 10, 2020 0.7700 0.8050 0.7649 0.8000 199,800 -0.01(-0.62%)
Aug 07, 2020 0.8050 0.8050 0.7700 0.8050 123,600 -0.00(-0.61%)
Aug 06, 2020 0.7800 0.8100 0.7720 0.8099 124,206 +0.02(+2.27%)
Aug 05, 2020 0.7700 0.8100 0.7701 0.7919 140,539 -0.01(-0.91%)
Aug 04, 2020 0.8000 0.8250 0.7713 0.7992 203,529 +0.02(+3.16%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.