Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Star Group L.P. Common Stock (NY: SGU )

10.83 -0.30 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2009 1.855 1.851 1.851 1.851 219,225 +0.01(+0.73%)
Dec 30, 2009 1.802 1.869 1.802 1.837 174,626 +0.01(+0.49%)
Dec 29, 2009 1.869 1.869 1.819 1.828 223,831 -0.02(-0.97%)
Dec 28, 2009 1.878 1.886 1.815 1.846 348,551 -0.00(-0.24%)
Dec 24, 2009 1.913 1.913 1.833 1.851 318,655 -0.01(-0.72%)
Dec 23, 2009 1.864 1.985 1.842 1.864 525,994 +0.04(+2.46%)
Dec 22, 2009 1.819 2.016 1.815 1.819 953,987 -0.02(-1.21%)
Dec 21, 2009 1.761 1.842 1.743 1.842 1,941,832 +0.10(+5.64%)
Dec 18, 2009 1.699 1.766 1.699 1.743 692,612 +0.04(+2.36%)
Dec 17, 2009 1.694 1.721 1.694 1.703 155,153 -0.03(-1.80%)
Dec 16, 2009 1.721 1.757 1.699 1.734 500,832 +0.02(+1.31%)
Dec 15, 2009 1.703 1.734 1.685 1.712 158,274 +0.00(+0.00%)
Dec 14, 2009 1.708 1.717 1.676 1.712 134,897 -0.01(-0.52%)
Dec 11, 2009 1.726 1.757 1.685 1.721 166,531 -0.02(-1.03%)
Dec 10, 2009 1.721 1.766 1.708 1.739 266,891 +0.01(+0.78%)
Dec 09, 2009 1.681 1.726 1.681 1.726 67,409 +0.03(+1.58%)
Dec 08, 2009 1.721 1.726 1.659 1.699 143,552 -0.01(-0.78%)
Dec 07, 2009 1.694 1.730 1.694 1.712 212,738 +0.00(+0.00%)
Dec 04, 2009 1.712 1.721 1.690 1.712 86,383 +0.04(+2.41%)
Dec 03, 2009 1.699 1.721 1.663 1.672 223,203 -0.04(-2.35%)
Dec 02, 2009 1.712 1.743 1.694 1.712 335,048 +0.01(+0.52%)
Dec 01, 2009 1.721 1.757 1.703 1.703 158,039 -0.03(-1.80%)
Nov 30, 2009 1.726 1.761 1.726 1.734 62,347 +0.01(+0.78%)
Nov 27, 2009 1.717 1.766 1.708 1.721 84,974 -0.00(-0.26%)
Nov 25, 2009 1.748 1.757 1.726 1.726 102,814 -0.00(-0.26%)
Nov 24, 2009 1.743 1.746 1.726 1.730 78,804 -0.00(-0.26%)
Nov 23, 2009 1.730 1.752 1.721 1.734 101,056 +0.00(+0.26%)
Nov 20, 2009 1.743 1.743 1.730 1.730 88,967 -0.04(-2.03%)
Nov 19, 2009 1.726 1.766 1.726 1.766 81,160 +0.04(+2.33%)
Nov 18, 2009 1.734 1.739 1.726 1.726 67,054 -0.01(-0.52%)
Nov 17, 2009 1.730 1.748 1.726 1.734 127,851 -0.03(-1.77%)
Nov 16, 2009 1.726 1.766 1.721 1.766 161,918 +0.02(+1.28%)
Nov 13, 2009 1.739 1.743 1.726 1.743 117,757 +0.00(+0.00%)
Nov 12, 2009 1.708 1.765 1.708 1.743 125,860 +0.00(+0.00%)
Nov 11, 2009 1.739 1.761 1.734 1.743 152,411 +0.00(+0.00%)
Nov 10, 2009 1.757 1.766 1.721 1.743 160,401 -0.02(-1.27%)
Nov 09, 2009 1.726 1.766 1.694 1.766 174,799 +0.04(+2.60%)
Nov 06, 2009 1.761 1.761 1.712 1.721 149,207 -0.04(-2.28%)
Nov 05, 2009 1.743 1.761 1.734 1.761 272,801 +0.01(+0.77%)
Nov 04, 2009 1.743 1.757 1.743 1.748 126,529 +0.01(+0.51%)
Nov 03, 2009 1.717 1.748 1.717 1.739 136,264 -0.00(-0.26%)
Nov 02, 2009 1.752 1.757 1.743 1.743 102,510 +0.00(+0.00%)
Oct 30, 2009 1.761 1.761 1.739 1.743 154,885 -0.00(-0.26%)
Oct 29, 2009 1.721 1.761 1.721 1.748 222,113 +0.01(+0.77%)
Oct 28, 2009 1.712 1.761 1.699 1.734 493,620 +0.01(+0.78%)
Oct 27, 2009 1.699 1.721 1.681 1.721 78,176 +0.02(+1.32%)
Oct 26, 2009 1.717 1.721 1.699 1.699 94,182 -0.01(-0.52%)
Oct 23, 2009 1.690 1.721 1.690 1.708 100,110 +0.04(+2.41%)
Oct 22, 2009 1.667 1.676 1.663 1.667 112,798 -0.01(-0.53%)
Oct 21, 2009 1.676 1.685 1.667 1.676 143,738 +0.00(+0.00%)
Oct 20, 2009 1.672 1.681 1.667 1.676 259,601 +0.01(+0.54%)
Oct 19, 2009 1.721 1.721 1.663 1.667 369,109 -0.03(-1.84%)
Oct 16, 2009 1.645 1.708 1.636 1.699 579,709 +0.05(+2.98%)
Oct 15, 2009 1.654 1.654 1.627 1.650 353,300 +0.00(+0.00%)
Oct 14, 2009 1.654 1.658 1.632 1.650 285,608 -0.00(-0.27%)
Oct 13, 2009 1.672 1.703 1.623 1.654 563,631 +0.00(+0.00%)
Oct 12, 2009 1.645 1.672 1.609 1.654 209,257 +0.04(+2.78%)
Oct 09, 2009 1.623 1.671 1.605 1.609 508,174 -0.03(-1.64%)
Oct 08, 2009 1.645 1.672 1.632 1.636 487,005 -0.01(-0.54%)
Oct 07, 2009 1.623 1.667 1.609 1.645 356,147 +0.03(+1.66%)
Oct 06, 2009 1.609 1.627 1.601 1.618 411,451 +0.03(+1.97%)
Oct 05, 2009 1.587 1.636 1.587 1.587 195,198 -0.04(-2.74%)
Oct 02, 2009 1.618 1.632 1.600 1.632 85,484 +0.02(+1.11%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.