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 (%)
Jun 30, 2021 2.610 2.670 2.510 2.620 210,011 -0.01(-0.38%)
Jun 29, 2021 2.540 2.630 2.510 2.630 211,860 +0.11(+4.37%)
Jun 28, 2021 2.720 2.750 2.495 2.520 574,679 -0.25(-9.03%)
Jun 25, 2021 3.000 3.020 2.740 2.770 3,935,940 -0.05(-1.77%)
Jun 24, 2021 2.750 3.030 2.710 2.820 911,825 +0.15(+5.62%)
Jun 23, 2021 2.570 2.770 2.560 2.670 587,018 +0.08(+3.09%)
Jun 22, 2021 2.570 2.610 2.540 2.590 233,043 +0.02(+0.78%)
Jun 21, 2021 2.680 2.690 2.500 2.570 440,510 -0.12(-4.46%)
Jun 18, 2021 2.630 2.690 2.600 2.690 303,988 +0.02(+0.75%)
Jun 17, 2021 2.690 2.700 2.610 2.670 270,452 -0.02(-0.74%)
Jun 16, 2021 2.620 2.700 2.600 2.690 300,030 +0.07(+2.67%)
Jun 15, 2021 2.580 2.620 2.500 2.620 226,308 +0.05(+1.95%)
Jun 14, 2021 2.500 2.620 2.450 2.570 246,665 +0.08(+3.21%)
Jun 11, 2021 2.400 2.500 2.400 2.490 181,397 +0.07(+2.89%)
Jun 10, 2021 2.590 2.630 2.400 2.420 263,016 -0.17(-6.56%)
Jun 09, 2021 2.440 2.600 2.390 2.590 630,692 +0.21(+8.82%)
Jun 08, 2021 2.200 2.440 2.100 2.380 725,051 +0.17(+7.69%)
Jun 07, 2021 2.040 2.290 2.040 2.210 409,503 +0.15(+7.28%)
Jun 04, 2021 2.060 2.090 2.040 2.060 104,316 -0.01(-0.48%)
Jun 03, 2021 2.060 2.100 1.980 2.070 606,299 -0.03(-1.43%)
Jun 02, 2021 2.120 2.140 2.065 2.100 348,490 -0.01(-0.47%)
Jun 01, 2021 2.090 2.150 2.080 2.110 217,203 +0.03(+1.44%)
May 28, 2021 2.080 2.140 2.070 2.080 138,348 -0.01(-0.48%)
May 27, 2021 2.060 2.150 2.060 2.090 253,139 +0.02(+0.97%)
May 26, 2021 2.080 2.150 2.070 2.070 181,880 -0.01(-0.48%)
May 25, 2021 2.140 2.150 2.080 2.080 123,829 +0.01(+0.48%)
May 24, 2021 2.190 2.200 2.075 2.070 245,574 -0.13(-5.91%)
May 21, 2021 2.310 2.310 2.180 2.200 262,993 -0.10(-4.35%)
May 20, 2021 2.200 2.300 2.150 2.300 248,110 +0.11(+5.02%)
May 19, 2021 2.200 2.215 2.120 2.190 131,886 -0.01(-0.45%)
May 18, 2021 2.210 2.280 2.180 2.200 195,283 +0.02(+0.92%)
May 17, 2021 2.200 2.230 2.140 2.180 213,072 +0.01(+0.46%)
May 14, 2021 2.200 2.290 2.130 2.170 440,343 +0.02(+0.93%)
May 13, 2021 2.260 2.340 2.120 2.150 345,521 -0.10(-4.44%)
May 12, 2021 2.400 2.490 2.250 2.250 445,798 -0.20(-8.16%)
May 11, 2021 2.570 2.760 2.420 2.450 462,352 -0.14(-5.41%)
May 10, 2021 2.790 2.800 2.560 2.590 370,092 -0.08(-3.00%)
May 07, 2021 2.450 2.750 2.420 2.670 2,032,698 +0.25(+10.33%)
May 06, 2021 2.250 2.558 2.220 2.420 1,288,149 +0.14(+6.14%)
May 05, 2021 2.270 2.322 2.190 2.280 177,891 +0.04(+1.79%)
May 04, 2021 2.270 2.330 2.170 2.240 294,008 -0.06(-2.61%)
May 03, 2021 2.540 2.540 2.290 2.300 333,919 -0.16(-6.50%)
Apr 30, 2021 2.380 2.520 2.360 2.460 393,200 +0.12(+5.13%)
Apr 29, 2021 2.300 2.360 2.215 2.340 227,653 +0.05(+2.18%)
Apr 28, 2021 2.190 2.350 2.190 2.290 193,033 +0.08(+3.62%)
Apr 27, 2021 2.270 2.300 2.180 2.210 216,498 -0.03(-1.34%)
Apr 26, 2021 2.330 2.350 2.240 2.240 243,515 -0.07(-3.03%)
Apr 23, 2021 2.440 2.599 2.300 2.310 804,500 -0.11(-4.55%)
Apr 22, 2021 2.310 2.500 2.210 2.420 1,019,581 +0.17(+7.56%)
Apr 21, 2021 2.230 2.330 2.160 2.250 442,540 +0.01(+0.45%)
Apr 20, 2021 2.140 2.330 2.100 2.240 1,070,303 +0.03(+1.36%)
Apr 19, 2021 2.120 2.380 1.980 2.210 3,185,612 +0.03(+1.38%)
Apr 16, 2021 1.860 2.270 1.810 2.180 10,202,800 +0.52(+31.33%)
Apr 15, 2021 1.790 1.790 1.650 1.660 418,524 -0.05(-2.92%)
Apr 14, 2021 1.750 1.800 1.690 1.710 185,886 -0.04(-2.29%)
Apr 13, 2021 1.830 1.830 1.730 1.750 195,135 -0.09(-4.89%)
Apr 12, 2021 1.860 1.870 1.760 1.840 269,518 -0.03(-1.60%)
Apr 09, 2021 1.890 1.900 1.830 1.870 114,400 -0.04(-2.09%)
Apr 08, 2021 1.900 1.925 1.830 1.910 98,975 +0.01(+0.53%)
Apr 07, 2021 2.000 2.000 1.840 1.900 217,820 -0.09(-4.52%)
Apr 06, 2021 1.880 2.000 1.820 1.990 519,466 +0.13(+6.99%)
Apr 05, 2021 1.960 1.960 1.850 1.860 174,124 -0.08(-4.12%)
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.