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 (%)
Dec 31, 2020 2.630 2.630 2.630 185,885 +0.17(+6.91%)
Dec 30, 2020 2.360 2.510 2.300 2.460 185,885 +0.08(+3.36%)
Dec 29, 2020 2.610 2.680 2.350 2.380 215,193 -0.24(-9.16%)
Dec 28, 2020 2.700 2.760 2.440 2.620 387,527 +0.08(+3.15%)
Dec 24, 2020 2.630 2.950 2.520 2.540 296,700 -0.04(-1.55%)
Dec 23, 2020 2.450 2.700 2.450 2.580 409,346 +0.13(+5.31%)
Dec 22, 2020 2.180 2.450 2.040 2.450 429,026 +0.27(+12.39%)
Dec 21, 2020 1.750 2.269 1.746 2.180 919,032 +0.44(+25.29%)
Dec 18, 2020 1.620 1.770 1.580 1.740 566,300 +0.08(+4.82%)
Dec 17, 2020 1.580 1.660 1.520 1.660 163,076 +0.04(+2.47%)
Dec 16, 2020 1.630 1.650 1.540 1.620 179,405 +0.02(+1.25%)
Dec 15, 2020 1.540 1.670 1.520 1.600 164,150 +0.02(+1.27%)
Dec 14, 2020 1.660 1.690 1.550 1.580 93,563 -0.05(-3.07%)
Dec 11, 2020 1.710 1.710 1.610 1.630 140,000 -0.05(-2.98%)
Dec 10, 2020 1.660 1.700 1.630 1.680 106,898 +0.03(+1.82%)
Dec 09, 2020 1.700 1.750 1.610 1.650 109,196 -0.04(-2.37%)
Dec 08, 2020 1.530 1.730 1.520 1.690 196,036 +0.13(+8.33%)
Dec 07, 2020 1.700 1.710 1.520 1.560 399,614 -0.13(-7.69%)
Dec 04, 2020 1.690 1.730 1.660 1.690 185,200 +0.03(+1.81%)
Dec 03, 2020 1.740 1.767 1.650 1.660 188,464 -0.05(-2.92%)
Dec 02, 2020 1.760 1.870 1.580 1.710 508,892 -0.07(-3.93%)
Dec 01, 2020 1.500 1.840 1.500 1.780 629,394 +0.32(+21.92%)
Nov 30, 2020 1.400 1.530 1.390 1.460 310,374 +0.08(+5.80%)
Nov 27, 2020 1.320 1.400 1.300 1.380 170,000 +0.05(+3.76%)
Nov 25, 2020 1.300 1.330 1.230 1.330 136,300 +0.01(+0.76%)
Nov 24, 2020 1.270 1.330 1.260 1.320 191,502 +0.08(+6.45%)
Nov 23, 2020 1.350 1.390 1.180 1.240 462,734 +0.06(+5.08%)
Nov 20, 2020 1.020 1.200 1.010 1.180 10,662,700 +0.16(+15.69%)
Nov 19, 2020 0.9800 1.020 0.9600 1.020 100,996 +0.07(+7.64%)
Nov 18, 2020 0.9600 1.040 0.9000 0.9476 158,600 -0.00(-0.25%)
Nov 17, 2020 0.9300 1.000 0.9100 0.9500 83,350 -0.00(-0.25%)
Nov 16, 2020 0.9300 0.9695 0.9077 0.9524 69,406 +0.06(+7.02%)
Nov 13, 2020 0.9000 0.9200 0.8526 0.8899 48,400 +0.01(+0.84%)
Nov 12, 2020 0.8222 0.8910 0.8222 0.8825 36,730 +0.03(+3.34%)
Nov 11, 2020 0.8500 0.8900 0.8414 0.8540 22,382 -0.03(-3.26%)
Nov 10, 2020 0.8561 0.9000 0.8495 0.8828 32,267 +0.02(+2.05%)
Nov 09, 2020 0.9100 0.9100 0.8500 0.8651 66,992 -0.02(-2.75%)
Nov 06, 2020 0.8400 0.9000 0.8400 0.8896 52,500 +0.01(+1.09%)
Nov 05, 2020 0.8500 0.8800 0.8500 0.8800 33,083 +0.03(+3.53%)
Nov 04, 2020 0.8400 0.8700 0.8200 0.8500 30,113 -0.02(-2.29%)
Nov 03, 2020 0.7954 0.8700 0.7954 0.8699 71,483 +0.05(+6.09%)
Nov 02, 2020 0.8300 0.8600 0.7700 0.8200 133,102 -0.04(-4.62%)
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%)
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.