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 (%)
May 31, 2017 9.040 9.300 9.000 9.210 140,811 +0.12(+1.32%)
May 30, 2017 9.310 9.500 9.020 9.090 151,691 -0.28(-2.99%)
May 26, 2017 9.400 9.548 9.300 9.370 123,134 +0.06(+0.64%)
May 25, 2017 9.190 9.590 9.190 9.310 159,581 +0.04(+0.43%)
May 24, 2017 8.930 9.490 8.730 9.270 232,125 +0.24(+2.66%)
May 23, 2017 9.190 9.190 8.900 9.030 105,978 -0.07(-0.77%)
May 22, 2017 9.140 9.340 9.100 9.100 304,765 -0.03(-0.33%)
May 19, 2017 9.050 9.200 9.010 9.130 63,126 +0.10(+1.11%)
May 18, 2017 9.140 9.140 8.930 9.030 179,289 -0.09(-0.99%)
May 17, 2017 9.000 9.400 9.000 9.120 275,427 +0.08(+0.88%)
May 16, 2017 9.080 9.200 8.970 9.040 110,711 +0.03(+0.33%)
May 15, 2017 9.070 9.353 8.980 9.010 191,803 -0.01(-0.11%)
May 12, 2017 8.970 9.040 8.751 9.020 142,268 +0.00(+0.00%)
May 11, 2017 9.000 9.100 8.510 9.020 395,634 +0.02(+0.22%)
May 10, 2017 8.790 9.170 8.704 9.000 922,145 +0.30(+3.45%)
May 09, 2017 8.960 9.146 8.620 8.700 290,246 -0.30(-3.33%)
May 08, 2017 8.750 9.070 8.690 9.000 219,776 +0.22(+2.51%)
May 05, 2017 8.930 8.930 8.500 8.780 521,353 -0.17(-1.90%)
May 04, 2017 9.420 9.420 8.850 8.950 381,831 -0.80(-8.21%)
May 03, 2017 9.980 10.14 9.750 9.750 479,137 -0.23(-2.30%)
May 02, 2017 10.03 10.15 9.930 9.980 330,859 +0.06(+0.60%)
May 01, 2017 9.730 10.06 9.650 9.920 550,014 +0.29(+3.01%)
Apr 28, 2017 9.500 9.700 9.210 9.630 303,330 +0.24(+2.56%)
Apr 27, 2017 9.140 9.480 9.100 9.390 320,461 +0.24(+2.62%)
Apr 26, 2017 9.180 9.299 9.010 9.150 417,260 +0.01(+0.11%)
Apr 25, 2017 8.900 9.285 8.870 9.140 444,905 +0.28(+3.16%)
Apr 24, 2017 8.800 8.930 8.660 8.860 171,129 +0.10(+1.14%)
Apr 21, 2017 8.200 8.860 8.100 8.760 327,790 +0.56(+6.83%)
Apr 20, 2017 8.120 8.390 8.060 8.200 248,672 +0.10(+1.23%)
Apr 19, 2017 8.060 8.217 8.040 8.100 302,607 +0.05(+0.62%)
Apr 18, 2017 8.030 8.100 7.860 8.050 304,745 -0.06(-0.74%)
Apr 17, 2017 7.960 8.170 7.910 8.110 282,933 +0.22(+2.79%)
Apr 13, 2017 7.740 8.000 7.711 7.890 189,208 +0.13(+1.68%)
Apr 12, 2017 7.860 7.900 7.680 7.760 252,822 -0.08(-1.02%)
Apr 11, 2017 7.940 8.020 7.710 7.840 190,373 -0.10(-1.26%)
Apr 10, 2017 8.000 8.080 7.900 7.940 250,381 -0.11(-1.37%)
Apr 07, 2017 7.930 8.091 7.930 8.050 225,111 +0.05(+0.63%)
Apr 06, 2017 7.810 8.050 7.758 8.000 224,254 +0.18(+2.30%)
Apr 05, 2017 7.900 7.987 7.680 7.820 389,414 -0.12(-1.51%)
Apr 04, 2017 7.650 8.040 7.650 7.940 347,373 +0.22(+2.85%)
Apr 03, 2017 7.880 8.000 7.650 7.720 255,067 -0.21(-2.65%)
Mar 31, 2017 8.000 8.090 7.850 7.930 329,112 -0.17(-2.10%)
Mar 30, 2017 8.240 8.287 7.830 8.100 454,205 -0.14(-1.70%)
Mar 29, 2017 8.020 8.500 7.974 8.240 604,641 +0.29(+3.65%)
Mar 28, 2017 8.870 8.890 7.820 7.950 1,286,623 -0.96(-10.77%)
Mar 27, 2017 9.100 9.250 8.860 8.910 329,711 -0.32(-3.47%)
Mar 24, 2017 9.220 9.379 9.170 9.230 127,660 -0.03(-0.32%)
Mar 23, 2017 9.200 9.429 9.200 9.260 93,277 +0.03(+0.33%)
Mar 22, 2017 9.290 9.420 9.144 9.230 117,741 -0.08(-0.86%)
Mar 21, 2017 9.410 9.460 9.200 9.310 120,292 -0.10(-1.06%)
Mar 20, 2017 9.630 9.630 9.300 9.410 133,073 -0.23(-2.39%)
Mar 17, 2017 9.700 9.893 9.585 9.640 127,097 -0.08(-0.82%)
Mar 16, 2017 9.600 9.730 9.370 9.720 213,015 +0.45(+4.85%)
Mar 15, 2017 9.170 9.340 9.160 9.270 112,348 +0.04(+0.43%)
Mar 14, 2017 9.250 9.300 9.045 9.230 157,760 -0.09(-0.97%)
Mar 13, 2017 9.480 9.629 9.260 9.320 99,722 -0.16(-1.69%)
Mar 10, 2017 9.560 9.760 9.390 9.480 70,831 +0.00(+0.00%)
Mar 09, 2017 9.230 9.510 9.180 9.480 119,705 +0.19(+2.05%)
Mar 08, 2017 9.520 9.675 9.181 9.290 190,347 -0.23(-2.42%)
Mar 07, 2017 9.550 9.614 9.490 9.520 113,375 -0.03(-0.31%)
Mar 06, 2017 9.820 9.900 9.510 9.550 145,344 -0.40(-4.02%)
Mar 03, 2017 9.950 10.16 9.800 9.950 101,053 -0.03(-0.30%)
Mar 02, 2017 10.00 10.25 9.960 9.980 116,580 -0.08(-0.80%)
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.