Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Oct 31, 2019 1.100 1.220 1.100 1.187 64,405 +0.09(+7.93%)
Oct 30, 2019 1.130 1.140 1.000 1.100 4,142,480 -0.03(-2.65%)
Oct 29, 2019 1.090 1.146 1.070 1.130 82,010 +0.04(+3.67%)
Oct 28, 2019 1.060 1.110 1.050 1.090 121,922 +0.04(+3.81%)
Oct 25, 2019 1.180 1.185 0.9995 1.050 614,600 -0.13(-11.02%)
Oct 24, 2019 1.160 1.200 1.130 1.180 74,177 +0.03(+2.61%)
Oct 23, 2019 1.170 1.197 1.150 1.150 37,721 -0.03(-2.54%)
Oct 22, 2019 1.190 1.192 1.163 1.180 25,476 -0.01(-0.84%)
Oct 21, 2019 1.140 1.220 1.140 1.190 45,110 +0.06(+5.31%)
Oct 18, 2019 1.100 1.200 1.100 1.130 76,700 -0.01(-0.66%)
Oct 17, 2019 1.100 1.137 1.100 1.137 50,405 +0.04(+3.41%)
Oct 16, 2019 1.110 1.120 1.100 1.100 32,183 +0.00(+0.00%)
Oct 15, 2019 1.100 1.118 1.100 1.100 38,184 -0.01(-0.90%)
Oct 14, 2019 1.100 1.150 1.100 1.110 70,670 +0.01(+0.91%)
Oct 11, 2019 1.110 1.150 1.080 1.100 82,600 +0.00(+0.00%)
Oct 10, 2019 1.120 1.140 1.100 1.100 108,880 -0.03(-2.65%)
Oct 09, 2019 1.110 1.170 1.110 1.130 54,403 +0.01(+0.89%)
Oct 08, 2019 1.180 1.190 1.110 1.120 65,112 -0.07(-5.88%)
Oct 07, 2019 1.190 1.200 1.180 1.190 15,066 +0.01(+0.85%)
Oct 04, 2019 1.170 1.243 1.170 1.180 19,100 -0.03(-2.48%)
Oct 03, 2019 1.190 1.250 1.175 1.210 40,900 +0.01(+0.83%)
Oct 02, 2019 1.200 1.210 1.110 1.200 137,742 -0.04(-3.23%)
Oct 01, 2019 1.150 1.240 1.110 1.240 82,997 +0.13(+11.71%)
Sep 30, 2019 1.310 1.310 1.110 1.110 175,466 -0.22(-16.54%)
Sep 27, 2019 1.280 1.333 1.256 1.330 43,800 +0.04(+3.10%)
Sep 26, 2019 1.200 1.320 1.200 1.290 49,100 +0.05(+4.03%)
Sep 25, 2019 1.190 1.250 1.190 1.240 41,804 +0.05(+4.20%)
Sep 24, 2019 1.320 1.330 1.180 1.190 38,081 -0.15(-11.19%)
Sep 23, 2019 1.390 1.390 1.313 1.340 31,642 -0.05(-3.60%)
Sep 20, 2019 1.400 1.446 1.390 1.390 23,600 -0.06(-4.14%)
Sep 19, 2019 1.460 1.460 1.395 1.450 24,592 -0.01(-0.68%)
Sep 18, 2019 1.460 1.500 1.431 1.460 11,502 -0.01(-0.68%)
Sep 17, 2019 1.420 1.496 1.400 1.470 21,151 +0.02(+1.38%)
Sep 16, 2019 1.440 1.547 1.380 1.450 61,536 -0.03(-2.03%)
Sep 13, 2019 1.380 1.546 1.380 1.480 33,900 +0.09(+6.47%)
Sep 12, 2019 1.270 1.400 1.270 1.390 56,080 +0.10(+7.75%)
Sep 11, 2019 1.290 1.341 1.280 1.290 40,501 +0.00(+0.00%)
Sep 10, 2019 1.200 1.390 1.200 1.290 77,348 +0.10(+8.40%)
Sep 09, 2019 1.080 1.200 1.080 1.190 44,009 +0.08(+7.21%)
Sep 06, 2019 1.080 1.130 1.077 1.110 30,800 +0.01(+0.91%)
Sep 05, 2019 1.100 1.120 1.100 1.100 26,796 +0.00(+0.00%)
Sep 04, 2019 1.080 1.140 1.070 1.100 52,628 +0.03(+2.79%)
Sep 03, 2019 1.100 1.100 1.050 1.070 43,934 -0.03(-2.72%)
Aug 30, 2019 1.160 1.181 1.100 1.100 26,700 -0.08(-6.78%)
Aug 29, 2019 1.180 1.211 1.180 1.180 31,736 +0.00(+0.00%)
Aug 28, 2019 1.140 1.199 1.100 1.180 20,826 +0.04(+3.51%)
Aug 27, 2019 1.170 1.180 1.100 1.140 31,082 -0.01(-0.87%)
Aug 26, 2019 1.240 1.247 1.103 1.150 48,011 -0.09(-7.26%)
Aug 23, 2019 1.300 1.320 1.240 1.240 26,900 -0.08(-6.06%)
Aug 22, 2019 1.300 1.330 1.300 1.320 16,782 +0.04(+3.13%)
Aug 21, 2019 1.280 1.400 1.280 1.280 25,468 +0.00(+0.00%)
Aug 20, 2019 1.460 1.460 1.250 1.280 43,413 -0.22(-14.67%)
Aug 19, 2019 1.560 1.570 1.400 1.500 106,578 +0.00(+0.00%)
Aug 16, 2019 1.110 1.500 1.040 1.500 180,000 +0.42(+38.89%)
Aug 15, 2019 1.360 1.390 1.080 1.080 79,039 -0.33(-23.40%)
Aug 14, 2019 1.550 1.597 1.370 1.410 78,182 -0.15(-9.62%)
Aug 13, 2019 1.700 1.780 1.550 1.560 65,513 -0.14(-8.24%)
Aug 12, 2019 1.670 1.780 1.670 1.700 25,867 +0.03(+1.80%)
Aug 09, 2019 1.610 1.720 1.610 1.670 17,900 +0.04(+2.45%)
Aug 08, 2019 1.650 1.720 1.622 1.630 16,146 -0.02(-1.21%)
Aug 07, 2019 1.640 1.720 1.610 1.650 27,523 +0.00(+0.00%)
Aug 06, 2019 1.660 1.730 1.650 1.650 16,061 -0.04(-2.37%)
Aug 05, 2019 1.720 1.790 1.665 1.690 14,538 -0.10(-5.59%)
Aug 02, 2019 1.790 1.871 1.770 1.790 11,000 -0.06(-3.24%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.