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 (%)
Dec 31, 2018 2.250 2.300 2.000 2.100 278,500 -0.19(-8.30%)
Dec 28, 2018 2.190 2.390 2.100 2.290 180,200 +0.11(+5.05%)
Dec 27, 2018 2.150 2.329 2.150 2.180 92,194 -0.09(-3.96%)
Dec 26, 2018 2.100 2.350 2.100 2.270 200,534 +0.11(+5.09%)
Dec 24, 2018 2.200 2.280 2.150 2.160 90,400 -0.07(-3.14%)
Dec 21, 2018 2.300 2.380 2.200 2.230 102,400 -0.08(-3.46%)
Dec 20, 2018 2.480 2.480 2.250 2.310 113,117 -0.19(-7.60%)
Dec 19, 2018 2.200 2.540 2.160 2.500 171,270 +0.23(+10.13%)
Dec 18, 2018 2.190 2.300 2.100 2.270 244,520 -0.01(-0.44%)
Dec 17, 2018 2.300 2.460 2.237 2.280 236,114 -0.10(-4.20%)
Dec 14, 2018 2.490 2.490 2.350 2.380 51,600 -0.12(-4.80%)
Dec 13, 2018 2.600 2.610 2.310 2.500 287,733 -0.14(-5.32%)
Dec 12, 2018 2.820 2.864 2.608 2.640 111,066 -0.21(-7.35%)
Dec 11, 2018 2.890 2.970 2.850 2.850 51,686 -0.05(-1.72%)
Dec 10, 2018 2.990 2.990 2.900 2.900 80,384 -0.09(-3.01%)
Dec 07, 2018 3.000 3.100 2.960 2.990 63,400 +0.01(+0.34%)
Dec 06, 2018 3.060 3.150 2.929 2.980 80,623 -0.12(-3.87%)
Dec 04, 2018 3.100 3.350 3.100 3.100 68,700 +0.06(+1.97%)
Dec 03, 2018 3.610 3.610 3.040 3.040 127,228 -0.46(-13.14%)
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%)
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.