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 )

N/A 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 (%)
Nov 29, 2019 1.140 1.150 1.120 1.120 24,700 +0.01(+0.90%)
Nov 27, 2019 1.090 1.120 1.070 1.110 39,600 +0.01(+0.91%)
Nov 26, 2019 1.090 1.115 1.060 1.100 55,902 +0.02(+1.85%)
Nov 25, 2019 1.130 1.143 1.060 1.080 61,006 -0.05(-4.42%)
Nov 22, 2019 1.090 1.140 1.090 1.130 40,900 +0.02(+1.80%)
Nov 21, 2019 1.080 1.110 1.080 1.110 13,110 +0.02(+1.83%)
Nov 20, 2019 1.110 1.140 1.090 1.090 28,105 -0.01(-0.91%)
Nov 19, 2019 1.090 1.115 1.060 1.100 70,688 +0.01(+0.48%)
Nov 18, 2019 1.080 1.140 1.052 1.095 73,893 +0.01(+1.36%)
Nov 15, 2019 1.050 1.110 1.050 1.080 39,400 +0.01(+0.93%)
Nov 14, 2019 1.080 1.080 1.020 1.070 57,427 -0.01(-0.93%)
Nov 13, 2019 1.100 1.100 1.050 1.080 31,985 +0.00(+0.37%)
Nov 12, 2019 1.120 1.140 1.030 1.076 119,670 -0.05(-4.78%)
Nov 11, 2019 1.160 1.160 1.100 1.130 57,842 -0.03(-2.59%)
Nov 08, 2019 1.110 1.200 1.100 1.160 142,500 +0.01(+0.87%)
Nov 07, 2019 1.140 1.150 1.090 1.150 121,025 +0.04(+3.60%)
Nov 06, 2019 1.100 1.150 1.070 1.110 78,113 -0.00(-0.01%)
Nov 05, 2019 1.090 1.170 1.090 1.110 166,517 +0.02(+1.84%)
Nov 04, 2019 1.430 1.490 1.080 1.090 288,661 -0.34(-23.78%)
Nov 01, 2019 1.200 1.490 1.200 1.430 189,000 +0.24(+20.45%)
Oct 31, 2019 1.100 1.220 1.100 1.187 64,405 +0.09(+7.93%)
Oct 30, 2019 1.130 1.140 1.000 1.100 4,142,480 -0.03(-2.65%)
Oct 29, 2019 1.090 1.146 1.070 1.130 82,010 +0.04(+3.67%)
Oct 28, 2019 1.060 1.110 1.050 1.090 121,922 +0.04(+3.81%)
Oct 25, 2019 1.180 1.185 0.9995 1.050 614,600 -0.13(-11.02%)
Oct 24, 2019 1.160 1.200 1.130 1.180 74,177 +0.03(+2.61%)
Oct 23, 2019 1.170 1.197 1.150 1.150 37,721 -0.03(-2.54%)
Oct 22, 2019 1.190 1.192 1.163 1.180 25,476 -0.01(-0.84%)
Oct 21, 2019 1.140 1.220 1.140 1.190 45,110 +0.06(+5.31%)
Oct 18, 2019 1.100 1.200 1.100 1.130 76,700 -0.01(-0.66%)
Oct 17, 2019 1.100 1.137 1.100 1.137 50,405 +0.04(+3.41%)
Oct 16, 2019 1.110 1.120 1.100 1.100 32,183 +0.00(+0.00%)
Oct 15, 2019 1.100 1.118 1.100 1.100 38,184 -0.01(-0.90%)
Oct 14, 2019 1.100 1.150 1.100 1.110 70,670 +0.01(+0.91%)
Oct 11, 2019 1.110 1.150 1.080 1.100 82,600 +0.00(+0.00%)
Oct 10, 2019 1.120 1.140 1.100 1.100 108,880 -0.03(-2.65%)
Oct 09, 2019 1.110 1.170 1.110 1.130 54,403 +0.01(+0.89%)
Oct 08, 2019 1.180 1.190 1.110 1.120 65,112 -0.07(-5.88%)
Oct 07, 2019 1.190 1.200 1.180 1.190 15,066 +0.01(+0.85%)
Oct 04, 2019 1.170 1.243 1.170 1.180 19,100 -0.03(-2.48%)
Oct 03, 2019 1.190 1.250 1.175 1.210 40,900 +0.01(+0.83%)
Oct 02, 2019 1.200 1.210 1.110 1.200 137,742 -0.04(-3.23%)
Oct 01, 2019 1.150 1.240 1.110 1.240 82,997 +0.13(+11.71%)
Sep 30, 2019 1.310 1.310 1.110 1.110 175,466 -0.22(-16.54%)
Sep 27, 2019 1.280 1.333 1.256 1.330 43,800 +0.04(+3.10%)
Sep 26, 2019 1.200 1.320 1.200 1.290 49,100 +0.05(+4.03%)
Sep 25, 2019 1.190 1.250 1.190 1.240 41,804 +0.05(+4.20%)
Sep 24, 2019 1.320 1.330 1.180 1.190 38,081 -0.15(-11.19%)
Sep 23, 2019 1.390 1.390 1.313 1.340 31,642 -0.05(-3.60%)
Sep 20, 2019 1.400 1.446 1.390 1.390 23,600 -0.06(-4.14%)
Sep 19, 2019 1.460 1.460 1.395 1.450 24,592 -0.01(-0.68%)
Sep 18, 2019 1.460 1.500 1.431 1.460 11,502 -0.01(-0.68%)
Sep 17, 2019 1.420 1.496 1.400 1.470 21,151 +0.02(+1.38%)
Sep 16, 2019 1.440 1.547 1.380 1.450 61,536 -0.03(-2.03%)
Sep 13, 2019 1.380 1.546 1.380 1.480 33,900 +0.09(+6.47%)
Sep 12, 2019 1.270 1.400 1.270 1.390 56,080 +0.10(+7.75%)
Sep 11, 2019 1.290 1.341 1.280 1.290 40,501 +0.00(+0.00%)
Sep 10, 2019 1.200 1.390 1.200 1.290 77,348 +0.10(+8.40%)
Sep 09, 2019 1.080 1.200 1.080 1.190 44,009 +0.08(+7.21%)
Sep 06, 2019 1.080 1.130 1.077 1.110 30,800 +0.01(+0.91%)
Sep 05, 2019 1.100 1.120 1.100 1.100 26,796 +0.00(+0.00%)
Sep 04, 2019 1.080 1.140 1.070 1.100 52,628 +0.03(+2.79%)
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.