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 (%)
Feb 28, 2020 1.050 1.063 1.020 1.060 56,300 +0.04(+3.47%)
Feb 27, 2020 1.090 1.090 1.020 1.024 100,200 -0.07(-6.01%)
Feb 26, 2020 1.060 1.090 1.060 1.090 101,244 +0.01(+0.93%)
Feb 25, 2020 1.110 1.110 1.060 1.080 175,369 +0.00(+0.00%)
Feb 24, 2020 1.080 1.110 1.060 1.080 64,635 -0.01(-0.92%)
Feb 21, 2020 1.080 1.094 1.080 1.090 37,200 -0.01(-0.91%)
Feb 20, 2020 1.060 1.130 1.060 1.100 34,878 +0.01(+0.92%)
Feb 19, 2020 1.070 1.100 1.070 1.090 28,310 -0.01(-0.91%)
Feb 18, 2020 1.150 1.150 1.080 1.100 27,614 -0.04(-3.93%)
Feb 14, 2020 1.120 1.153 1.070 1.145 50,800 +0.03(+3.15%)
Feb 13, 2020 1.170 1.189 1.060 1.110 4,156,358 -0.02(-1.77%)
Feb 12, 2020 1.090 1.143 1.090 1.130 66,023 -0.00(-0.01%)
Feb 11, 2020 1.080 1.159 1.080 1.130 22,217 +0.03(+2.74%)
Feb 10, 2020 1.060 1.150 1.050 1.100 99,116 +0.01(+0.92%)
Feb 07, 2020 1.150 1.150 1.090 1.090 39,100 -0.04(-3.54%)
Feb 06, 2020 1.140 1.150 1.120 1.130 34,328 -0.01(-0.88%)
Feb 05, 2020 1.130 1.165 1.130 1.140 24,576 -0.01(-0.87%)
Feb 04, 2020 1.150 1.160 1.114 1.150 37,876 -0.02(-1.71%)
Feb 03, 2020 1.130 1.186 1.130 1.170 68,998 +0.02(+1.74%)
Jan 31, 2020 1.150 1.170 1.110 1.150 21,000 +0.02(+1.53%)
Jan 30, 2020 1.164 1.170 1.100 1.133 44,537 -0.03(-2.35%)
Jan 29, 2020 1.180 1.180 1.130 1.160 30,048 -0.01(-1.13%)
Jan 28, 2020 1.120 1.199 1.120 1.173 32,407 +0.05(+4.76%)
Jan 27, 2020 1.150 1.150 1.050 1.120 119,305 -0.02(-1.75%)
Jan 24, 2020 1.190 1.205 1.090 1.140 50,500 -0.05(-4.21%)
Jan 23, 2020 1.240 1.240 1.190 1.190 59,624 -0.00(-0.34%)
Jan 22, 2020 1.300 1.324 1.060 1.194 166,019 -0.12(-8.85%)
Jan 21, 2020 1.320 1.370 1.300 1.310 45,603 -0.06(-4.31%)
Jan 17, 2020 1.360 1.400 1.323 1.369 14,300 +0.03(+2.16%)
Jan 16, 2020 1.300 1.385 1.260 1.340 121,694 -0.01(-0.73%)
Jan 15, 2020 1.370 1.390 1.310 1.350 38,261 -0.04(-2.88%)
Jan 14, 2020 1.320 1.390 1.320 1.390 15,649 +0.03(+2.22%)
Jan 13, 2020 1.410 1.410 1.250 1.360 89,917 -0.08(-5.24%)
Jan 10, 2020 1.420 1.473 1.400 1.435 19,900 -0.01(-0.35%)
Jan 09, 2020 1.420 1.480 1.420 1.440 30,466 +0.02(+1.42%)
Jan 08, 2020 1.400 1.440 1.386 1.420 54,363 +0.02(+1.43%)
Jan 07, 2020 1.390 1.410 1.366 1.400 35,366 +0.06(+4.48%)
Jan 06, 2020 1.320 1.408 1.320 1.340 61,192 -0.01(-0.74%)
Jan 03, 2020 1.440 1.445 1.330 1.350 98,000 -0.10(-6.90%)
Jan 02, 2020 1.430 1.495 1.430 1.450 59,734 +0.00(+0.00%)
Dec 31, 2019 1.380 1.525 1.380 1.450 326,000 +0.07(+5.07%)
Dec 30, 2019 1.340 1.400 1.330 1.380 47,960 +0.04(+2.99%)
Dec 27, 2019 1.330 1.360 1.330 1.340 39,100 +0.01(+0.73%)
Dec 26, 2019 1.360 1.370 1.321 1.330 69,204 +0.02(+1.55%)
Dec 24, 2019 1.260 1.340 1.250 1.310 71,500 +0.00(+0.00%)
Dec 23, 2019 1.330 1.335 1.228 1.310 90,084 -0.07(-5.07%)
Dec 20, 2019 1.350 1.400 1.310 1.380 111,000 +0.03(+2.22%)
Dec 19, 2019 1.230 1.350 1.230 1.350 89,032 +0.12(+10.20%)
Dec 18, 2019 1.100 1.250 1.050 1.225 235,466 +0.12(+11.36%)
Dec 17, 2019 1.070 1.110 1.050 1.100 75,463 +0.01(+0.91%)
Dec 16, 2019 1.070 1.099 1.060 1.090 52,599 -0.01(-0.90%)
Dec 13, 2019 1.070 1.110 1.070 1.100 55,100 +0.00(+0.00%)
Dec 12, 2019 1.080 1.110 1.070 1.100 59,464 +0.00(+0.00%)
Dec 11, 2019 1.110 1.120 1.070 1.100 65,807 +0.00(+0.00%)
Dec 10, 2019 1.100 1.123 1.090 1.100 34,530 +0.00(+0.00%)
Dec 09, 2019 1.100 1.130 1.090 1.100 51,519 -0.01(-0.90%)
Dec 06, 2019 1.130 1.141 1.100 1.110 63,200 -0.06(-5.13%)
Dec 05, 2019 1.090 1.180 1.070 1.170 125,746 +0.11(+10.38%)
Dec 04, 2019 1.070 1.090 1.050 1.060 111,735 -0.02(-2.00%)
Dec 03, 2019 1.120 1.120 1.070 1.082 66,584 -0.02(-1.67%)
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.