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 )

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 (%)
Nov 30, 2018 3.470 3.610 3.470 3.500 28,400 -0.02(-0.57%)
Nov 29, 2018 3.490 3.630 3.360 3.520 27,181 -0.03(-0.85%)
Nov 28, 2018 3.500 3.605 3.500 3.550 47,375 +0.09(+2.60%)
Nov 27, 2018 3.460 3.495 3.310 3.460 48,129 +0.01(+0.29%)
Nov 26, 2018 3.840 3.900 3.320 3.450 74,341 -0.41(-10.62%)
Nov 23, 2018 3.900 3.950 3.860 3.860 3,500 -0.08(-2.03%)
Nov 21, 2018 3.940 3.940 3.940 0 -0.01(-0.25%)
Nov 20, 2018 3.860 3.980 3.860 3.950 16,733 +0.13(+3.40%)
Nov 19, 2018 3.710 3.880 3.710 3.820 44,747 +0.02(+0.53%)
Nov 16, 2018 3.950 3.960 3.800 3.800 51,400 -0.15(-3.80%)
Nov 15, 2018 3.960 4.038 3.950 3.950 27,296 -0.07(-1.74%)
Nov 14, 2018 4.110 4.120 3.980 4.020 82,931 -0.06(-1.47%)
Nov 13, 2018 4.140 4.300 4.060 4.080 45,199 -0.06(-1.45%)
Nov 12, 2018 4.400 4.410 4.140 4.140 46,656 -0.32(-7.17%)
Nov 09, 2018 4.620 4.710 4.400 4.460 28,000 -0.18(-3.88%)
Nov 08, 2018 4.690 4.780 4.562 4.640 38,170 -0.08(-1.69%)
Nov 07, 2018 4.650 4.910 4.570 4.720 59,620 -0.01(-0.21%)
Nov 06, 2018 5.000 5.000 4.610 4.730 58,556 -0.25(-5.02%)
Nov 05, 2018 4.940 5.010 4.769 4.980 52,385 -0.01(-0.20%)
Nov 02, 2018 5.020 5.115 4.760 4.990 51,700 -0.02(-0.40%)
Nov 01, 2018 5.400 5.630 5.010 5.010 88,088 -0.47(-8.58%)
Oct 31, 2018 5.350 5.550 5.290 5.480 103,453 +0.05(+0.92%)
Oct 30, 2018 5.370 5.530 5.170 5.430 112,138 -0.01(-0.18%)
Oct 29, 2018 5.410 5.500 5.170 5.440 105,603 +0.05(+0.93%)
Oct 26, 2018 5.360 5.450 5.095 5.390 81,900 -0.04(-0.74%)
Oct 25, 2018 5.320 5.450 5.260 5.430 94,348 +0.01(+0.18%)
Oct 24, 2018 5.380 5.500 5.270 5.420 84,048 +0.00(+0.00%)
Oct 23, 2018 5.300 5.500 5.170 5.420 86,095 +0.03(+0.56%)
Oct 22, 2018 5.230 5.500 5.210 5.390 107,199 +0.08(+1.51%)
Oct 19, 2018 5.150 5.400 5.070 5.310 90,700 +0.17(+3.31%)
Oct 18, 2018 4.690 5.280 4.660 5.140 95,235 +0.33(+6.86%)
Oct 17, 2018 5.210 5.280 4.690 4.810 113,797 -0.40(-7.68%)
Oct 16, 2018 5.310 5.370 5.110 5.210 67,440 -0.15(-2.80%)
Oct 15, 2018 5.450 5.450 5.240 5.360 16,664 -0.09(-1.65%)
Oct 12, 2018 5.210 5.450 5.210 5.450 137,600 +0.23(+4.41%)
Oct 11, 2018 5.160 5.220 5.110 5.220 34,928 +0.02(+0.38%)
Oct 10, 2018 5.230 5.260 5.040 5.200 55,502 +0.00(+0.00%)
Oct 09, 2018 5.030 5.350 4.850 5.200 106,339 -0.02(-0.38%)
Oct 08, 2018 5.150 5.310 5.116 5.220 49,166 +0.02(+0.38%)
Oct 05, 2018 5.040 5.240 5.020 5.200 26,600 +0.12(+2.36%)
Oct 04, 2018 5.140 5.270 5.080 5.080 50,270 -0.12(-2.31%)
Oct 03, 2018 5.150 5.410 5.000 5.200 98,277 +0.02(+0.39%)
Oct 02, 2018 4.980 5.220 4.950 5.180 67,992 +0.17(+3.39%)
Oct 01, 2018 5.190 5.190 5.010 5.010 49,523 -0.12(-2.34%)
Sep 28, 2018 4.990 5.140 4.800 5.130 113,700 +0.23(+4.69%)
Sep 27, 2018 4.700 5.000 4.683 4.900 94,463 +0.19(+4.03%)
Sep 26, 2018 4.700 4.950 4.700 4.710 70,761 -0.05(-1.05%)
Sep 25, 2018 4.690 4.904 4.690 4.760 51,170 -0.06(-1.24%)
Sep 24, 2018 4.950 4.950 4.640 4.820 44,531 -0.15(-3.02%)
Sep 21, 2018 4.650 4.980 4.650 4.970 83,600 +0.19(+3.97%)
Sep 20, 2018 4.720 4.790 4.582 4.780 54,263 +0.05(+1.06%)
Sep 19, 2018 4.460 4.740 4.319 4.730 78,637 +0.23(+5.11%)
Sep 18, 2018 4.290 4.530 4.220 4.500 188,537 +0.20(+4.65%)
Sep 17, 2018 4.220 4.350 4.200 4.300 36,272 +0.05(+1.18%)
Sep 14, 2018 4.450 4.530 4.250 4.250 60,400 -0.25(-5.56%)
Sep 13, 2018 4.420 4.530 4.420 4.500 37,710 +0.00(+0.00%)
Sep 12, 2018 4.410 4.567 4.247 4.500 60,773 +0.00(+0.00%)
Sep 11, 2018 4.490 4.520 4.370 4.500 31,328 -0.04(-0.88%)
Sep 10, 2018 4.450 4.600 4.350 4.540 53,652 +0.06(+1.34%)
Sep 07, 2018 4.370 4.600 4.300 4.480 78,000 +0.07(+1.59%)
Sep 06, 2018 4.500 4.500 4.350 4.410 70,837 -0.03(-0.68%)
Sep 05, 2018 4.370 4.556 4.360 4.440 45,669 +0.02(+0.45%)
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.