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

Ngl Energy Partners LP (NY: NGL )

5.700 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 5.690 5.740 5.600 5.700 437,077 +0.00(+0.00%)
May 16, 2024 5.700 5.790 5.610 5.700 408,429 +0.00(+0.00%)
May 15, 2024 5.560 5.760 5.530 5.700 589,844 +0.10(+1.79%)
May 14, 2024 5.600 5.680 5.560 5.600 327,789 -0.02(-0.36%)
May 13, 2024 5.770 5.850 5.570 5.620 408,426 -0.11(-1.92%)
May 10, 2024 5.840 5.870 5.705 5.730 355,299 -0.06(-1.04%)
May 09, 2024 5.940 6.080 5.755 5.790 428,690 -0.14(-2.36%)
May 08, 2024 5.790 5.970 5.782 5.930 289,120 +0.08(+1.37%)
May 07, 2024 5.950 5.950 5.805 5.850 409,016 -0.06(-1.02%)
May 06, 2024 5.910 6.000 5.870 5.910 276,012 +0.00(+0.00%)
May 03, 2024 5.860 5.930 5.830 5.910 144,401 +0.05(+0.85%)
May 02, 2024 5.780 5.880 5.780 5.860 93,713 +0.09(+1.56%)
May 01, 2024 5.810 5.830 5.680 5.770 345,678 -0.04(-0.69%)
Apr 30, 2024 5.920 5.940 5.800 5.810 130,308 -0.09(-1.53%)
Apr 29, 2024 5.770 5.920 5.770 5.900 278,720 +0.14(+2.43%)
Apr 26, 2024 5.890 5.980 5.735 5.760 536,862 -0.13(-2.21%)
Apr 25, 2024 5.990 6.050 5.865 5.890 366,726 -0.10(-1.67%)
Apr 24, 2024 5.800 6.030 5.800 5.990 401,864 +0.13(+2.22%)
Apr 23, 2024 5.760 5.880 5.750 5.860 147,939 +0.09(+1.56%)
Apr 22, 2024 5.780 5.850 5.750 5.770 324,348 +0.02(+0.35%)
Apr 19, 2024 5.710 5.910 5.710 5.750 336,359 +0.05(+0.88%)
Apr 18, 2024 5.720 5.790 5.640 5.700 266,131 -0.02(-0.35%)
Apr 17, 2024 5.770 5.850 5.690 5.720 292,430 -0.07(-1.21%)
Apr 16, 2024 5.910 5.970 5.780 5.790 332,687 -0.14(-2.36%)
Apr 15, 2024 6.010 6.065 5.900 5.930 688,035 -0.07(-1.17%)
Apr 12, 2024 6.040 6.120 5.990 6.000 375,595 -0.03(-0.50%)
Apr 11, 2024 6.100 6.150 5.985 6.030 383,784 -0.02(-0.33%)
Apr 10, 2024 5.900 6.140 5.900 6.050 651,901 +0.15(+2.54%)
Apr 09, 2024 5.970 5.990 5.870 5.900 269,305 -0.09(-1.50%)
Apr 08, 2024 5.900 6.055 5.890 5.990 329,367 +0.09(+1.53%)
Apr 05, 2024 5.760 6.060 5.750 5.900 421,795 +0.15(+2.61%)
Apr 04, 2024 5.730 5.773 5.730 5.750 218,360 +0.02(+0.35%)
Apr 03, 2024 5.750 5.800 5.720 5.730 165,940 -0.05(-0.87%)
Apr 02, 2024 5.800 5.800 5.750 5.780 146,757 -0.02(-0.34%)
Apr 01, 2024 5.760 5.810 5.730 5.800 369,085 +0.04(+0.69%)
Mar 28, 2024 5.750 5.820 5.745 5.760 282,240 +0.01(+0.17%)
Mar 27, 2024 5.790 5.800 5.725 5.750 294,516 -0.01(-0.17%)
Mar 26, 2024 5.850 5.880 5.745 5.760 359,066 -0.07(-1.20%)
Mar 25, 2024 5.870 5.920 5.820 5.830 110,435 -0.02(-0.34%)
Mar 22, 2024 5.830 5.970 5.815 5.850 155,672 +0.02(+0.34%)
Mar 21, 2024 5.890 5.910 5.810 5.830 200,590 -0.04(-0.68%)
Mar 20, 2024 5.910 5.940 5.860 5.870 215,883 -0.03(-0.51%)
Mar 19, 2024 5.910 5.970 5.880 5.900 119,663 -0.03(-0.51%)
Mar 18, 2024 5.990 6.050 5.920 5.930 1,672,014 -0.06(-1.00%)
Mar 15, 2024 5.970 6.195 5.970 5.990 640,678 +0.03(+0.50%)
Mar 14, 2024 5.880 5.970 5.830 5.960 252,060 +0.10(+1.71%)
Mar 13, 2024 5.860 5.920 5.850 5.860 137,967 +0.02(+0.34%)
Mar 12, 2024 5.900 5.910 5.825 5.840 222,758 -0.06(-1.02%)
Mar 11, 2024 5.810 5.920 5.800 5.900 353,405 +0.07(+1.20%)
Mar 08, 2024 5.890 5.970 5.800 5.830 265,140 -0.06(-1.02%)
Mar 07, 2024 5.970 6.050 5.890 5.890 293,699 -0.09(-1.51%)
Mar 06, 2024 5.950 6.025 5.950 5.980 275,259 +0.06(+1.01%)
Mar 05, 2024 5.990 6.000 5.775 5.920 364,155 -0.08(-1.33%)
Mar 04, 2024 6.040 6.145 6.000 6.000 375,170 -0.05(-0.83%)
Mar 01, 2024 5.930 6.080 5.920 6.050 575,900 +0.14(+2.37%)
Feb 29, 2024 5.880 5.920 5.835 5.910 296,128 +0.05(+0.85%)
Feb 28, 2024 5.920 5.950 5.860 5.860 311,783 -0.06(-1.01%)
Feb 27, 2024 5.830 5.950 5.830 5.920 368,225 +0.09(+1.54%)
Feb 26, 2024 5.750 5.880 5.730 5.830 648,004 +0.06(+1.04%)
Feb 23, 2024 5.750 5.810 5.730 5.770 648,009 +0.02(+0.35%)
Feb 22, 2024 5.770 5.793 5.730 5.750 318,998 -0.02(-0.35%)
Feb 21, 2024 5.760 5.790 5.745 5.770 233,926 +0.03(+0.52%)
Feb 20, 2024 5.820 5.825 5.720 5.740 382,451 -0.08(-1.37%)
Feb 16, 2024 5.760 5.846 5.728 5.820 323,886 +0.05(+0.87%)
Feb 15, 2024 5.800 5.870 5.760 5.770 411,484 -0.04(-0.69%)
Feb 14, 2024 5.820 5.860 5.790 5.810 366,102 +0.01(+0.17%)
Feb 13, 2024 5.830 5.860 5.770 5.800 256,743 -0.03(-0.51%)
Feb 12, 2024 5.800 5.880 5.790 5.830 408,507 +0.00(+0.00%)
Feb 09, 2024 5.650 5.900 5.650 5.830 788,988 +0.06(+1.04%)
Feb 08, 2024 5.900 5.990 5.745 5.770 765,268 -0.19(-3.19%)
Feb 07, 2024 5.800 5.989 5.800 5.960 797,212 +0.20(+3.47%)
Feb 06, 2024 5.710 5.800 5.710 5.760 419,016 +0.01(+0.17%)
Feb 05, 2024 5.780 5.800 5.660 5.750 708,564 -0.07(-1.20%)
Feb 02, 2024 5.820 5.840 5.740 5.820 523,440 -0.01(-0.17%)
Feb 01, 2024 5.820 5.970 5.800 5.830 350,819 +0.02(+0.34%)
Jan 31, 2024 5.800 5.910 5.790 5.810 234,605 -0.03(-0.51%)
Jan 30, 2024 5.790 5.938 5.750 5.840 254,978 -0.01(-0.17%)
Jan 29, 2024 5.690 5.890 5.690 5.850 441,658 +0.08(+1.39%)
Jan 26, 2024 5.500 5.800 5.430 5.770 645,638 +0.28(+5.10%)
Jan 25, 2024 5.290 5.500 5.250 5.490 361,978 +0.22(+4.17%)
Jan 24, 2024 5.200 5.340 5.160 5.270 323,578 +0.11(+2.13%)
Jan 23, 2024 5.280 5.310 5.140 5.160 269,640 -0.12(-2.27%)
Jan 22, 2024 5.130 5.410 5.130 5.280 411,804 +0.12(+2.33%)
Jan 19, 2024 5.120 5.170 4.970 5.160 754,745 +0.06(+1.18%)
Jan 18, 2024 5.000 5.160 4.990 5.100 390,847 +0.10(+2.00%)
Jan 17, 2024 5.170 5.190 4.890 5.000 726,673 -0.25(-4.76%)
Jan 16, 2024 5.200 5.270 5.180 5.250 426,192 -0.03(-0.57%)
Jan 12, 2024 5.470 5.482 5.230 5.280 247,596 -0.12(-2.22%)
Jan 11, 2024 5.480 5.490 5.340 5.400 283,837 -0.05(-0.92%)
Jan 10, 2024 5.360 5.460 5.310 5.450 291,956 +0.08(+1.49%)
Jan 09, 2024 5.360 5.400 5.310 5.370 298,742 -0.03(-0.56%)
Jan 08, 2024 5.580 5.580 5.295 5.400 486,506 -0.15(-2.70%)
Jan 05, 2024 5.650 5.691 5.550 5.550 351,623 -0.02(-0.36%)
Jan 04, 2024 5.600 5.630 5.535 5.570 361,293 -0.01(-0.18%)
Jan 03, 2024 5.500 5.590 5.450 5.580 324,439 +0.08(+1.45%)
Jan 02, 2024 5.530 5.540 5.430 5.500 335,286 -0.07(-1.26%)
Dec 29, 2023 5.440 5.570 5.390 5.570 666,220 +0.11(+2.01%)
Dec 28, 2023 5.370 5.480 5.340 5.460 259,215 +0.04(+0.74%)
Dec 27, 2023 5.470 5.470 5.360 5.420 192,870 +0.02(+0.37%)
Dec 26, 2023 5.570 5.575 5.400 5.400 622,590 +0.05(+0.93%)
Dec 22, 2023 5.670 5.680 5.350 5.350 472,008 -0.25(-4.46%)
Dec 21, 2023 5.400 5.650 5.360 5.600 484,322 +0.17(+3.13%)
Dec 20, 2023 5.450 5.480 5.310 5.430 819,673 -0.04(-0.73%)
Dec 19, 2023 5.200 5.500 5.180 5.470 1,003,989 +0.20(+3.80%)
Dec 18, 2023 5.050 5.330 5.030 5.270 976,917 +0.29(+5.82%)
Dec 15, 2023 4.700 5.059 4.700 4.980 2,537,632 +0.28(+5.96%)
Dec 14, 2023 4.410 4.725 4.410 4.700 1,008,793 +0.28(+6.33%)
Dec 13, 2023 4.350 4.470 4.340 4.420 531,847 +0.07(+1.61%)
Dec 12, 2023 4.130 4.410 4.130 4.350 489,034 -0.09(-2.03%)
Dec 11, 2023 4.350 4.490 4.330 4.440 617,750 +0.09(+2.07%)
Dec 08, 2023 4.160 4.380 4.160 4.350 759,511 +0.09(+2.11%)
Dec 07, 2023 4.230 4.280 4.210 4.260 780,550 +0.07(+1.67%)
Dec 06, 2023 4.250 4.330 4.130 4.190 550,144 -0.09(-2.10%)
Dec 05, 2023 4.190 4.310 4.180 4.280 555,958 +0.07(+1.66%)
Dec 04, 2023 4.200 4.230 4.130 4.210 234,017 -0.05(-1.17%)
Dec 01, 2023 4.330 4.340 4.260 4.260 307,956 -0.07(-1.62%)
Nov 30, 2023 4.200 4.350 4.190 4.330 938,904 +0.14(+3.34%)
Nov 29, 2023 4.000 4.210 4.000 4.190 607,008 +0.19(+4.75%)
Nov 28, 2023 3.980 4.040 3.980 4.000 207,736 -0.05(-1.23%)
Nov 27, 2023 4.040 4.070 4.030 4.050 180,465 -0.01(-0.25%)
Nov 24, 2023 4.060 4.130 4.050 4.060 206,859 -0.03(-0.73%)
Nov 22, 2023 4.110 4.115 4.060 4.090 238,095 -0.02(-0.49%)
Nov 21, 2023 4.110 4.120 4.070 4.110 224,805 +0.00(+0.00%)
Nov 20, 2023 4.120 4.150 4.050 4.110 327,985 +0.01(+0.24%)
Nov 17, 2023 3.930 4.110 3.930 4.100 409,793 +0.07(+1.74%)
Nov 16, 2023 3.960 4.050 3.940 4.030 318,923 +0.03(+0.75%)
Nov 15, 2023 3.940 4.020 3.870 4.000 248,681 +0.10(+2.56%)
Nov 14, 2023 3.990 4.020 3.880 3.900 326,653 -0.03(-0.76%)
Nov 13, 2023 3.960 4.100 3.830 3.930 551,079 -0.02(-0.51%)
Nov 10, 2023 4.090 4.170 3.800 3.950 916,366 -0.21(-5.05%)
Nov 09, 2023 4.130 4.200 4.110 4.160 324,530 +0.01(+0.24%)
Nov 08, 2023 4.090 4.190 4.030 4.150 550,216 -0.02(-0.48%)
Nov 07, 2023 4.170 4.215 4.110 4.170 362,006 -0.09(-2.11%)
Nov 06, 2023 4.270 4.290 4.230 4.260 320,756 +0.00(+0.00%)
Nov 03, 2023 4.280 4.280 4.220 4.260 357,745 +0.04(+0.95%)
Nov 02, 2023 4.240 4.315 4.210 4.220 502,094 +0.01(+0.24%)
Nov 01, 2023 4.200 4.270 4.126 4.210 444,540 +0.00(+0.00%)
Oct 31, 2023 4.120 4.240 4.110 4.210 210,830 +0.05(+1.20%)
Oct 30, 2023 4.150 4.190 4.130 4.160 224,710 +0.02(+0.48%)
Oct 27, 2023 4.200 4.205 4.135 4.140 140,068 -0.04(-0.96%)
Oct 26, 2023 4.110 4.200 4.100 4.180 169,157 +0.03(+0.72%)
Oct 25, 2023 4.150 4.210 4.040 4.150 314,423 +0.07(+1.72%)
Oct 24, 2023 4.100 4.139 4.050 4.080 212,568 -0.03(-0.73%)
Oct 23, 2023 4.170 4.215 4.100 4.110 170,357 -0.07(-1.67%)
Oct 20, 2023 4.170 4.190 4.090 4.180 217,796 +0.04(+0.97%)
Oct 19, 2023 4.180 4.245 4.130 4.140 303,142 -0.01(-0.24%)
Oct 18, 2023 4.150 4.270 4.120 4.150 405,051 +0.03(+0.73%)
Oct 17, 2023 4.100 4.170 4.100 4.120 416,863 -0.01(-0.24%)
Oct 16, 2023 4.140 4.170 4.060 4.130 398,440 +0.00(+0.00%)
Oct 13, 2023 4.040 4.150 4.000 4.130 450,140 +0.13(+3.25%)
Oct 12, 2023 3.960 4.025 3.890 4.000 358,601 +0.07(+1.78%)
Oct 11, 2023 4.000 4.015 3.930 3.930 370,028 -0.04(-1.01%)
Oct 10, 2023 3.950 4.010 3.925 3.970 473,896 +0.01(+0.25%)
Oct 09, 2023 3.900 4.035 3.810 3.960 654,405 +0.07(+1.80%)
Oct 06, 2023 3.840 3.900 3.820 3.890 200,497 +0.02(+0.52%)
Oct 05, 2023 3.790 3.910 3.790 3.870 633,539 +0.04(+1.04%)
Oct 04, 2023 3.820 3.850 3.770 3.830 355,986 -0.01(-0.26%)
Oct 03, 2023 3.810 3.860 3.810 3.840 508,742 -0.01(-0.26%)
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.