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 29, 2009 1.578 1.582 1.560 1.578 258,693 +0.01(+0.57%)
May 28, 2009 1.591 1.596 1.560 1.569 246,483 -0.00(-0.28%)
May 27, 2009 1.605 1.618 1.533 1.574 624,059 -0.00(-0.28%)
May 26, 2009 1.582 1.582 1.538 1.578 1,230,113 +0.02(+1.15%)
May 22, 2009 1.506 1.574 1.489 1.560 470,592 +0.10(+6.73%)
May 21, 2009 1.529 1.533 1.453 1.462 177,537 -0.04(-2.97%)
May 20, 2009 1.582 1.582 1.506 1.506 397,677 -0.05(-3.44%)
May 19, 2009 1.498 1.578 1.498 1.560 455,651 +0.06(+4.18%)
May 18, 2009 1.520 1.551 1.471 1.498 304,723 -0.02(-1.47%)
May 15, 2009 1.502 1.542 1.489 1.520 468,718 +0.03(+1.80%)
May 14, 2009 1.408 1.498 1.408 1.493 384,879 +0.08(+6.03%)
May 13, 2009 1.430 1.498 1.387 1.408 266,245 -0.03(-2.17%)
May 12, 2009 1.417 1.475 1.404 1.439 398,820 +0.04(+2.55%)
May 11, 2009 1.426 1.439 1.377 1.404 371,601 -0.01(-0.95%)
May 08, 2009 1.341 1.426 1.341 1.417 59,246 +0.06(+4.28%)
May 07, 2009 1.399 1.408 1.274 1.359 341,048 -0.04(-2.88%)
May 06, 2009 1.417 1.426 1.390 1.399 190,847 -0.02(-1.26%)
May 05, 2009 1.453 1.453 1.409 1.417 69,407 -0.06(-3.94%)
May 04, 2009 1.498 1.498 1.445 1.475 197,345 +0.00(+0.31%)
May 01, 2009 1.408 1.475 1.408 1.471 299,366 +0.06(+4.11%)
Apr 30, 2009 1.352 1.417 1.350 1.413 250,472 +0.05(+3.61%)
Apr 29, 2009 1.363 1.372 1.346 1.363 118,200 +0.02(+1.33%)
Apr 28, 2009 1.346 1.381 1.346 1.346 148,686 -0.04(-2.59%)
Apr 27, 2009 1.350 1.395 1.341 1.381 423,700 +0.03(+2.03%)
Apr 24, 2009 1.386 1.386 1.341 1.354 207,714 -0.03(-1.99%)
Apr 23, 2009 1.350 1.399 1.350 1.381 302,638 +0.02(+1.31%)
Apr 22, 2009 1.328 1.413 1.328 1.363 680,998 +0.04(+2.69%)
Apr 21, 2009 1.283 1.395 1.283 1.328 148,538 +0.02(+1.71%)
Apr 20, 2009 1.341 1.341 1.305 1.305 77,937 -0.04(-2.67%)
Apr 17, 2009 1.346 1.363 1.319 1.341 354,195 +0.01(+0.67%)
Apr 16, 2009 1.363 1.363 1.314 1.332 339,750 -0.02(-1.32%)
Apr 15, 2009 1.368 1.368 1.328 1.350 388,387 +0.01(+0.67%)
Apr 14, 2009 1.296 1.341 1.296 1.341 429,221 +0.05(+3.80%)
Apr 13, 2009 1.278 1.323 1.252 1.292 340,258 +0.03(+2.12%)
Apr 09, 2009 1.265 1.283 1.261 1.265 354,863 +0.00(+0.35%)
Apr 08, 2009 1.252 1.261 1.194 1.261 178,762 +0.03(+2.17%)
Apr 07, 2009 1.229 1.252 1.229 1.234 72,892 -0.02(-1.43%)
Apr 06, 2009 1.229 1.252 1.229 1.252 403,247 +0.01(+0.72%)
Apr 03, 2009 1.229 1.252 1.220 1.243 138,385 -0.01(-0.71%)
Apr 02, 2009 1.211 1.252 1.207 1.252 290,814 +0.04(+3.70%)
Apr 01, 2009 1.162 1.211 1.140 1.207 607,700 +0.04(+3.85%)
Mar 31, 2009 1.162 1.185 1.144 1.162 465,273 +0.00(+0.39%)
Mar 30, 2009 1.198 1.198 1.153 1.158 196,242 -0.02(-1.89%)
Mar 26, 2009 1.144 1.243 1.144 1.180 306,068 +0.02(+1.54%)
Mar 25, 2009 1.118 1.185 1.118 1.162 123,527 +0.04(+3.17%)
Mar 24, 2009 1.127 1.135 1.118 1.127 85,424 +0.00(+0.00%)
Mar 23, 2009 1.118 1.162 1.118 1.127 210,774 -0.04(-3.08%)
Mar 20, 2009 1.131 1.216 1.073 1.162 104,758 +0.02(+1.96%)
Mar 19, 2009 1.185 1.189 1.140 1.140 464,371 -0.04(-3.41%)
Mar 18, 2009 1.185 1.220 1.170 1.180 219,623 -0.00(-0.38%)
Mar 17, 2009 1.211 1.230 1.185 1.185 192,330 -0.03(-2.21%)
Mar 16, 2009 1.207 1.243 1.185 1.211 240,513 +0.03(+2.26%)
Mar 13, 2009 1.185 1.205 1.185 1.185 0 +0.00(+0.38%)
Mar 12, 2009 1.185 1.220 1.167 1.180 485,406 +0.00(+0.00%)
Mar 11, 2009 1.140 1.207 1.127 1.180 367,348 +0.03(+2.72%)
Mar 10, 2009 1.118 1.158 1.118 1.149 315,803 +0.00(+0.39%)
Mar 09, 2009 1.153 1.162 1.095 1.144 301,287 +0.02(+1.99%)
Mar 06, 2009 1.144 1.158 1.118 1.122 0 -0.02(-1.57%)
Mar 05, 2009 1.140 1.198 1.140 1.140 444,457 -0.03(-2.30%)
Mar 04, 2009 1.144 1.216 1.131 1.167 457,155 +0.05(+4.82%)
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.