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 (%)
Jun 28, 2019 1.630 2.200 1.440 2.200 157,500 +0.59(+36.65%)
Jun 27, 2019 1.610 1.659 1.610 1.610 24,284 +0.00(+0.00%)
Jun 26, 2019 1.660 1.710 1.610 1.610 18,408 -0.05(-3.01%)
Jun 25, 2019 1.630 1.703 1.630 1.660 37,033 +0.01(+0.61%)
Jun 24, 2019 1.800 1.833 1.640 1.650 93,656 -0.16(-8.84%)
Jun 21, 2019 1.950 1.982 1.810 1.810 66,700 -0.16(-8.12%)
Jun 20, 2019 1.970 2.021 1.950 1.970 29,122 -0.02(-1.01%)
Jun 19, 2019 2.090 2.090 1.960 1.990 25,990 -0.10(-4.78%)
Jun 18, 2019 1.970 2.260 1.970 2.090 33,250 +0.09(+4.50%)
Jun 17, 2019 1.970 2.020 1.930 2.000 36,997 +0.00(+0.00%)
Jun 14, 2019 2.010 2.040 1.990 2.000 31,900 -0.03(-1.48%)
Jun 13, 2019 2.000 2.030 1.920 2.030 42,891 +0.08(+4.10%)
Jun 12, 2019 2.070 2.100 1.930 1.950 56,844 -0.14(-6.70%)
Jun 11, 2019 2.130 2.170 2.055 2.090 50,111 -0.08(-3.69%)
Jun 10, 2019 2.150 2.240 2.150 2.170 95,439 +0.00(+0.00%)
Jun 07, 2019 2.340 2.350 2.150 2.170 52,100 -0.17(-7.26%)
Jun 06, 2019 2.500 2.510 2.320 2.340 33,919 -0.16(-6.40%)
Jun 05, 2019 2.500 2.500 2.436 2.500 59,064 +0.01(+0.40%)
Jun 04, 2019 2.400 2.500 2.378 2.490 46,643 +0.09(+3.75%)
Jun 03, 2019 2.430 2.450 2.350 2.400 31,483 +0.00(+0.00%)
May 31, 2019 2.320 2.480 2.260 2.400 81,800 +0.04(+1.69%)
May 30, 2019 2.430 2.480 2.280 2.360 38,189 -0.08(-3.28%)
May 29, 2019 2.510 2.513 2.430 2.440 27,205 -0.06(-2.40%)
May 28, 2019 2.580 2.660 2.470 2.500 48,824 -0.11(-4.21%)
May 24, 2019 2.580 2.680 2.580 2.610 91,200 +0.02(+0.77%)
May 23, 2019 2.560 2.630 2.520 2.590 51,516 -0.02(-0.77%)
May 22, 2019 2.540 2.720 2.540 2.610 137,228 +0.06(+2.35%)
May 21, 2019 2.590 2.642 2.535 2.550 45,435 -0.06(-2.30%)
May 20, 2019 2.700 2.750 2.550 2.610 50,359 -0.14(-5.09%)
May 17, 2019 2.570 2.771 2.540 2.750 77,400 +0.19(+7.42%)
May 16, 2019 2.580 2.630 2.460 2.560 108,501 -0.03(-1.16%)
May 15, 2019 2.720 2.720 2.504 2.590 62,312 -0.11(-4.07%)
May 14, 2019 2.680 2.950 2.610 2.700 133,821 +0.17(+6.61%)
May 13, 2019 3.510 3.510 2.450 2.533 242,677 -0.99(-28.05%)
May 10, 2019 3.790 3.840 3.510 3.520 34,500 -0.30(-7.94%)
May 09, 2019 3.830 3.892 3.810 3.824 16,606 -0.01(-0.16%)
May 08, 2019 3.820 3.880 3.761 3.830 22,421 +0.02(+0.52%)
May 07, 2019 3.810 3.880 3.750 3.810 18,762 +0.01(+0.26%)
May 06, 2019 3.750 3.900 3.660 3.800 28,891 +0.05(+1.33%)
May 03, 2019 3.560 3.810 3.560 3.750 25,500 +0.18(+5.04%)
May 02, 2019 3.690 3.775 3.570 3.570 23,075 -0.13(-3.51%)
May 01, 2019 3.880 3.935 3.683 3.700 22,085 -0.20(-5.13%)
Apr 30, 2019 3.630 3.900 3.618 3.900 44,782 +0.23(+6.27%)
Apr 29, 2019 3.550 3.670 3.550 3.670 10,901 +0.12(+3.38%)
Apr 26, 2019 3.650 3.650 3.528 3.550 57,100 -0.19(-5.08%)
Apr 25, 2019 3.830 3.830 3.710 3.740 33,784 -0.09(-2.35%)
Apr 24, 2019 3.850 3.960 3.830 3.830 19,441 +0.00(+0.00%)
Apr 23, 2019 3.770 3.950 3.770 3.830 18,110 +0.03(+0.79%)
Apr 22, 2019 3.960 4.020 3.770 3.800 47,751 -0.20(-5.00%)
Apr 18, 2019 3.880 4.090 3.880 4.000 27,600 +0.08(+2.04%)
Apr 17, 2019 4.500 4.500 3.920 3.920 47,523 -0.63(-13.85%)
Apr 16, 2019 3.890 4.649 3.890 4.550 140,443 +0.72(+18.80%)
Apr 15, 2019 3.820 3.900 3.768 3.830 25,405 -0.05(-1.29%)
Apr 12, 2019 3.880 3.880 3.820 3.880 26,000 +0.02(+0.52%)
Apr 11, 2019 3.930 3.930 3.825 3.860 17,172 -0.06(-1.53%)
Apr 10, 2019 3.780 3.970 3.773 3.920 60,323 +0.18(+4.81%)
Apr 09, 2019 3.710 3.784 3.702 3.740 11,197 +0.02(+0.54%)
Apr 08, 2019 3.740 3.790 3.640 3.720 31,667 -0.05(-1.33%)
Apr 05, 2019 3.740 3.787 3.725 3.770 26,700 +0.02(+0.53%)
Apr 04, 2019 3.650 3.770 3.650 3.750 55,845 +0.00(+0.00%)
Apr 03, 2019 3.850 3.880 3.610 3.750 56,317 -0.03(-0.79%)
Apr 02, 2019 3.700 3.793 3.668 3.780 16,943 +0.03(+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.