Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 31, 2020 1.090 1.090 1.030 1.040 92,513 +0.02(+1.96%)
Mar 30, 2020 1.170 1.170 1.010 1.020 244,356 -0.05(-4.67%)
Mar 27, 2020 1.040 1.147 0.9910 1.070 178,800 +0.04(+3.87%)
Mar 26, 2020 1.160 1.170 1.000 1.030 243,308 -0.07(-6.35%)
Mar 25, 2020 1.140 1.200 0.9900 1.100 768,369 -0.08(-6.78%)
Mar 24, 2020 1.250 1.320 1.120 1.180 225,923 -0.03(-2.48%)
Mar 23, 2020 1.320 1.340 1.100 1.210 634,247 +0.01(+0.83%)
Mar 20, 2020 1.270 1.676 1.200 1.200 883,800 +0.02(+1.69%)
Mar 19, 2020 1.020 1.310 1.010 1.180 557,750 +0.23(+23.78%)
Mar 18, 2020 1.050 1.050 0.9300 0.9533 182,319 -0.07(-6.54%)
Mar 17, 2020 1.070 1.083 1.016 1.020 122,966 +0.00(+0.00%)
Mar 16, 2020 1.000 1.070 0.9700 1.020 183,372 +0.04(+4.08%)
Mar 13, 2020 1.050 1.050 0.9800 0.9800 53,200 -0.02(-2.00%)
Mar 12, 2020 1.020 1.100 0.9900 1.000 102,231 -0.09(-8.48%)
Mar 11, 2020 1.080 1.130 1.010 1.093 71,261 -0.06(-4.98%)
Mar 10, 2020 1.000 1.150 0.9620 1.150 100,183 +0.21(+22.31%)
Mar 09, 2020 1.030 1.060 0.9000 0.9402 284,542 -0.13(-12.13%)
Mar 06, 2020 1.070 1.070 1.040 1.070 110,800 +0.02(+1.90%)
Mar 05, 2020 1.120 1.120 1.020 1.050 144,366 -0.07(-6.25%)
Mar 04, 2020 1.100 1.140 1.085 1.120 77,058 +0.03(+3.18%)
Mar 03, 2020 1.060 1.100 1.060 1.085 39,300 +0.02(+1.45%)
Mar 02, 2020 1.090 1.090 1.040 1.070 49,544 +0.01(+0.94%)
Feb 28, 2020 1.050 1.063 1.020 1.060 56,300 +0.04(+3.47%)
Feb 27, 2020 1.090 1.090 1.020 1.024 100,200 -0.07(-6.01%)
Feb 26, 2020 1.060 1.090 1.060 1.090 101,244 +0.01(+0.93%)
Feb 25, 2020 1.110 1.110 1.060 1.080 175,369 +0.00(+0.00%)
Feb 24, 2020 1.080 1.110 1.060 1.080 64,635 -0.01(-0.92%)
Feb 21, 2020 1.080 1.094 1.080 1.090 37,200 -0.01(-0.91%)
Feb 20, 2020 1.060 1.130 1.060 1.100 34,878 +0.01(+0.92%)
Feb 19, 2020 1.070 1.100 1.070 1.090 28,310 -0.01(-0.91%)
Feb 18, 2020 1.150 1.150 1.080 1.100 27,614 -0.04(-3.93%)
Feb 14, 2020 1.120 1.153 1.070 1.145 50,800 +0.03(+3.15%)
Feb 13, 2020 1.170 1.189 1.060 1.110 4,156,358 -0.02(-1.77%)
Feb 12, 2020 1.090 1.143 1.090 1.130 66,023 -0.00(-0.01%)
Feb 11, 2020 1.080 1.159 1.080 1.130 22,217 +0.03(+2.74%)
Feb 10, 2020 1.060 1.150 1.050 1.100 99,116 +0.01(+0.92%)
Feb 07, 2020 1.150 1.150 1.090 1.090 39,100 -0.04(-3.54%)
Feb 06, 2020 1.140 1.150 1.120 1.130 34,328 -0.01(-0.88%)
Feb 05, 2020 1.130 1.165 1.130 1.140 24,576 -0.01(-0.87%)
Feb 04, 2020 1.150 1.160 1.114 1.150 37,876 -0.02(-1.71%)
Feb 03, 2020 1.130 1.186 1.130 1.170 68,998 +0.02(+1.74%)
Jan 31, 2020 1.150 1.170 1.110 1.150 21,000 +0.02(+1.53%)
Jan 30, 2020 1.164 1.170 1.100 1.133 44,537 -0.03(-2.35%)
Jan 29, 2020 1.180 1.180 1.130 1.160 30,048 -0.01(-1.13%)
Jan 28, 2020 1.120 1.199 1.120 1.173 32,407 +0.05(+4.76%)
Jan 27, 2020 1.150 1.150 1.050 1.120 119,305 -0.02(-1.75%)
Jan 24, 2020 1.190 1.205 1.090 1.140 50,500 -0.05(-4.21%)
Jan 23, 2020 1.240 1.240 1.190 1.190 59,624 -0.00(-0.34%)
Jan 22, 2020 1.300 1.324 1.060 1.194 166,019 -0.12(-8.85%)
Jan 21, 2020 1.320 1.370 1.300 1.310 45,603 -0.06(-4.31%)
Jan 17, 2020 1.360 1.400 1.323 1.369 14,300 +0.03(+2.16%)
Jan 16, 2020 1.300 1.385 1.260 1.340 121,694 -0.01(-0.73%)
Jan 15, 2020 1.370 1.390 1.310 1.350 38,261 -0.04(-2.88%)
Jan 14, 2020 1.320 1.390 1.320 1.390 15,649 +0.03(+2.22%)
Jan 13, 2020 1.410 1.410 1.250 1.360 89,917 -0.08(-5.24%)
Jan 10, 2020 1.420 1.473 1.400 1.435 19,900 -0.01(-0.35%)
Jan 09, 2020 1.420 1.480 1.420 1.440 30,466 +0.02(+1.42%)
Jan 08, 2020 1.400 1.440 1.386 1.420 54,363 +0.02(+1.43%)
Jan 07, 2020 1.390 1.410 1.366 1.400 35,366 +0.06(+4.48%)
Jan 06, 2020 1.320 1.408 1.320 1.340 61,192 -0.01(-0.74%)
Jan 03, 2020 1.440 1.445 1.330 1.350 98,000 -0.10(-6.90%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.