Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Star Gas Partners LP (NY: SGU )

10.15 +0.18 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 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 (%)
May 31, 2005 1.708 1.712 1.658 1.663 340,694 +0.01(+0.81%)
May 27, 2005 1.609 1.690 1.609 1.650 280,295 +0.07(+4.53%)
May 26, 2005 1.511 1.587 1.511 1.578 294,612 +0.08(+5.06%)
May 25, 2005 1.457 1.556 1.448 1.502 353,445 +0.07(+4.67%)
May 24, 2005 1.453 1.462 1.417 1.435 398,633 -0.00(-0.31%)
May 23, 2005 1.493 1.493 1.430 1.439 391,474 -0.05(-3.59%)
May 20, 2005 1.542 1.542 1.430 1.493 210,277 -0.03(-2.05%)
May 19, 2005 1.489 1.587 1.489 1.524 320,114 +0.03(+1.79%)
May 18, 2005 1.498 1.538 1.480 1.498 404,225 +0.00(+0.00%)
May 17, 2005 1.524 1.565 1.435 1.498 732,840 -0.05(-3.18%)
May 16, 2005 1.752 1.770 1.475 1.547 1,219,834 -0.19(-11.05%)
May 13, 2005 1.855 1.922 1.721 1.739 788,541 -0.10(-5.35%)
May 12, 2005 1.784 2.012 1.766 1.837 2,313,055 +0.06(+3.27%)
May 11, 2005 1.761 1.806 1.761 1.779 839,768 +0.03(+1.53%)
May 10, 2005 1.779 1.833 1.743 1.752 1,326,539 +0.01(+0.77%)
May 09, 2005 1.676 1.855 1.542 1.739 3,062,450 +0.22(+14.41%)
May 06, 2005 1.158 1.600 1.122 1.520 2,823,762 +0.46(+43.46%)
May 05, 2005 1.100 1.158 1.046 1.059 544,485 -0.04(-3.66%)
May 04, 2005 1.140 1.185 1.059 1.100 630,162 +0.01(+1.23%)
May 03, 2005 1.109 1.229 1.059 1.086 1,387,162 +0.06(+5.65%)
May 02, 2005 0.9164 1.082 0.9164 1.028 359,485 +0.11(+12.19%)
Apr 29, 2005 0.8896 0.9164 0.8225 0.9164 271,124 +0.05(+5.67%)
Apr 28, 2005 0.8941 0.8941 0.8046 0.8672 352,774 -0.03(-3.00%)
Apr 27, 2005 0.8851 0.9164 0.8225 0.8941 496,389 +0.00(+0.00%)
Apr 26, 2005 0.9477 0.9477 0.8941 0.8941 336,668 -0.07(-7.41%)
Apr 25, 2005 0.9745 0.9835 0.8494 0.9656 746,262 -0.02(-2.00%)
Apr 22, 2005 1.033 1.055 0.9835 0.9852 519,430 -0.04(-4.17%)
Apr 21, 2005 1.028 1.086 1.024 1.028 920,077 +0.01(+1.32%)
Apr 20, 2005 1.162 1.185 0.9835 1.015 1,352,041 -0.17(-14.34%)
Apr 19, 2005 1.229 1.252 1.167 1.185 439,122 -0.04(-3.64%)
Apr 18, 2005 1.296 1.319 1.229 1.229 187,236 -0.07(-5.17%)
Apr 15, 2005 1.296 1.359 1.296 1.296 220,567 -0.04(-3.33%)
Apr 14, 2005 1.319 1.359 1.238 1.341 276,045 +0.02(+1.69%)
Apr 13, 2005 1.368 1.395 1.296 1.319 153,234 -0.05(-3.59%)
Apr 12, 2005 1.408 1.408 1.359 1.368 159,050 -0.04(-2.55%)
Apr 11, 2005 1.386 1.408 1.363 1.404 155,023 -0.00(-0.32%)
Apr 08, 2005 1.417 1.444 1.350 1.408 301,547 -0.02(-1.56%)
Apr 07, 2005 1.475 1.475 1.417 1.430 476,480 -0.02(-1.54%)
Apr 06, 2005 1.466 1.480 1.408 1.453 333,983 +0.01(+0.62%)
Apr 05, 2005 1.386 1.466 1.296 1.444 418,094 +0.06(+4.19%)
Apr 04, 2005 1.430 1.430 1.372 1.386 247,859 -0.04(-3.12%)
Apr 01, 2005 1.430 1.475 1.417 1.430 375,144 +0.00(+0.31%)
Mar 31, 2005 1.386 1.448 1.386 1.426 334,207 +0.04(+2.57%)
Mar 30, 2005 1.390 1.498 1.372 1.390 243,609 -0.04(-3.12%)
Mar 29, 2005 1.511 1.515 1.408 1.435 109,389 -0.10(-6.41%)
Mar 28, 2005 1.498 1.587 1.493 1.533 165,985 -0.01(-0.58%)
Mar 24, 2005 1.453 1.569 1.453 1.542 321,456 +0.07(+4.55%)
Mar 23, 2005 1.511 1.547 1.444 1.475 265,084 -0.05(-3.51%)
Mar 22, 2005 1.542 1.574 1.453 1.529 338,681 -0.03(-2.01%)
Mar 21, 2005 1.565 1.654 1.556 1.560 177,841 -0.03(-1.69%)
Mar 18, 2005 1.587 1.614 1.565 1.587 171,577 -0.02(-1.39%)
Mar 17, 2005 1.609 1.641 1.582 1.609 146,075 -0.02(-1.10%)
Mar 16, 2005 1.623 1.650 1.609 1.627 176,499 -0.05(-2.93%)
Mar 15, 2005 1.636 1.694 1.609 1.676 256,136 +0.01(+0.54%)
Mar 14, 2005 1.654 1.681 1.609 1.667 329,286 +0.00(+0.27%)
Mar 11, 2005 1.618 1.676 1.556 1.663 675,349 +0.02(+1.36%)
Mar 10, 2005 1.748 1.761 1.614 1.641 677,810 -0.11(-6.14%)
Mar 09, 2005 1.833 1.833 1.690 1.748 1,355,397 -0.06(-3.22%)
Mar 08, 2005 1.793 1.927 1.734 1.806 4,082,073 +0.12(+7.16%)
Mar 07, 2005 1.685 1.721 1.632 1.685 477,375 -0.01(-0.79%)
Mar 04, 2005 1.699 1.712 1.627 1.699 1,195,227 +0.06(+3.83%)
Mar 03, 2005 1.587 1.721 1.569 1.636 871,310 +0.05(+3.10%)
Mar 02, 2005 1.565 1.623 1.560 1.587 1,218,940 +0.04(+2.31%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.