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 Gas Partners LP (NY: SGU )

10.73 -0.27 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 28, 2006 1.073 1.158 1.051 1.135 579,606 +0.06(+5.83%)
Apr 27, 2006 1.059 1.091 1.059 1.073 386,553 -0.01(-1.23%)
Apr 26, 2006 1.095 1.140 1.055 1.086 434,648 -0.06(-5.07%)
Apr 25, 2006 1.122 1.162 1.104 1.144 318,324 +0.01(+1.18%)
Apr 24, 2006 1.207 1.207 1.127 1.131 466,861 -0.05(-4.53%)
Apr 21, 2006 1.104 1.198 1.095 1.185 1,176,213 +0.04(+3.92%)
Apr 20, 2006 1.010 1.153 1.006 1.140 1,433,020 +0.09(+8.97%)
Apr 19, 2006 1.042 1.055 1.019 1.046 643,807 -0.00(-0.43%)
Apr 18, 2006 1.015 1.055 1.006 1.051 540,906 +0.02(+1.73%)
Apr 17, 2006 0.9924 1.042 0.9879 1.033 545,827 +0.00(+0.43%)
Apr 13, 2006 1.051 1.046 1.028 1.028 270,900 -0.02(-2.13%)
Apr 12, 2006 1.019 1.068 1.019 1.051 588,554 +0.04(+3.98%)
Apr 11, 2006 1.010 1.042 0.9924 1.010 542,695 -0.01(-1.31%)
Apr 10, 2006 1.068 1.082 1.001 1.024 557,012 -0.06(-5.37%)
Apr 07, 2006 1.162 1.162 1.082 1.082 639,781 -0.08(-6.56%)
Apr 06, 2006 1.140 1.171 1.140 1.158 442,254 -0.01(-0.77%)
Apr 05, 2006 1.162 1.180 1.140 1.167 317,653 -0.01(-0.76%)
Apr 04, 2006 1.207 1.225 1.167 1.176 584,751 -0.06(-5.05%)
Apr 03, 2006 1.274 1.283 1.211 1.238 445,833 -0.01(-0.72%)
Mar 31, 2006 1.274 1.287 1.225 1.247 293,941 -0.02(-1.41%)
Mar 30, 2006 1.287 1.292 1.252 1.265 429,056 -0.03(-2.41%)
Mar 29, 2006 1.243 1.296 1.229 1.296 545,603 +0.03(+2.11%)
Mar 28, 2006 1.247 1.283 1.247 1.270 179,407 +0.02(+1.43%)
Mar 27, 2006 1.274 1.287 1.252 1.252 139,812 -0.02(-1.41%)
Mar 24, 2006 1.305 1.310 1.247 1.270 465,071 -0.02(-1.73%)
Mar 23, 2006 1.247 1.314 1.229 1.292 1,483,800 +0.14(+12.02%)
Mar 22, 2006 1.194 1.207 1.140 1.153 210,054 -0.05(-4.09%)
Mar 21, 2006 1.176 1.229 1.144 1.202 399,304 +0.01(+1.13%)
Mar 20, 2006 1.229 1.229 1.185 1.189 152,115 -0.04(-2.92%)
Mar 17, 2006 1.247 1.252 1.216 1.225 339,576 -0.02(-1.44%)
Mar 16, 2006 1.207 1.243 1.189 1.243 539,116 +0.05(+4.12%)
Mar 15, 2006 1.202 1.225 1.185 1.194 118,784 -0.02(-1.84%)
Mar 14, 2006 1.243 1.243 1.189 1.216 776,238 -0.03(-2.16%)
Mar 13, 2006 1.274 1.278 1.229 1.243 238,016 -0.03(-2.46%)
Mar 10, 2006 1.287 1.292 1.274 1.274 345,168 +0.00(+0.00%)
Mar 09, 2006 1.229 1.283 1.211 1.274 427,937 +0.08(+7.14%)
Mar 08, 2006 1.207 1.229 1.180 1.189 208,488 -0.02(-1.48%)
Mar 07, 2006 1.265 1.292 1.202 1.207 811,359 -0.07(-5.26%)
Mar 06, 2006 1.207 1.337 1.207 1.274 2,442,801 +0.07(+5.56%)
Mar 03, 2006 1.216 1.247 1.207 1.207 204,685 -0.03(-2.17%)
Mar 02, 2006 1.234 1.252 1.211 1.234 175,380 +0.00(+0.00%)
Mar 01, 2006 1.207 1.252 1.198 1.234 341,365 +0.05(+4.55%)
Feb 28, 2006 1.162 1.189 1.144 1.180 238,687 +0.02(+1.54%)
Feb 27, 2006 1.243 1.247 1.162 1.162 683,850 -0.07(-5.80%)
Feb 24, 2006 1.292 1.292 1.211 1.234 344,050 +0.01(+0.73%)
Feb 23, 2006 1.229 1.252 1.207 1.225 294,612 -0.01(-1.08%)
Feb 22, 2006 1.234 1.274 1.202 1.238 491,468 -0.04(-2.81%)
Feb 21, 2006 1.305 1.305 1.234 1.274 539,340 -0.02(-1.72%)
Feb 17, 2006 1.328 1.328 1.220 1.296 1,599,006 -0.03(-2.36%)
Feb 16, 2006 1.185 1.381 1.167 1.328 4,001,765 +0.21(+19.28%)
Feb 15, 2006 1.135 1.135 1.086 1.113 225,936 -0.02(-1.97%)
Feb 14, 2006 1.158 1.158 1.113 1.135 184,776 +0.00(+0.00%)
Feb 13, 2006 1.118 1.185 1.095 1.135 417,200 +0.03(+2.83%)
Feb 10, 2006 1.162 1.202 1.095 1.104 399,975 -0.04(-3.29%)
Feb 09, 2006 1.091 1.185 1.091 1.142 474,467 +0.01(+0.55%)
Feb 08, 2006 1.051 1.140 1.010 1.135 949,829 +0.08(+8.08%)
Feb 07, 2006 1.059 1.140 0.9835 1.051 1,355,844 -0.03(-2.49%)
Feb 06, 2006 1.261 1.341 1.051 1.077 4,456,099 -0.16(-12.68%)
Feb 03, 2006 1.252 1.319 1.220 1.234 2,317,082 -0.00(-0.36%)
Feb 02, 2006 1.167 1.261 1.153 1.238 3,097,570 +0.09(+8.20%)
Feb 01, 2006 1.144 1.167 1.118 1.144 1,103,958 -0.02(-1.92%)
Jan 31, 2006 1.113 1.180 1.082 1.167 1,079,351 +0.08(+7.41%)
Jan 30, 2006 1.046 1.100 1.042 1.086 491,244 +0.04(+3.85%)
Jan 27, 2006 0.9924 1.046 0.9924 1.046 482,744 +0.03(+2.63%)
Jan 26, 2006 0.9477 1.019 0.9477 1.019 1,114,248 +0.06(+6.05%)
Jan 25, 2006 1.006 1.042 0.9611 0.9611 802,411 -0.05(-4.87%)
Jan 24, 2006 1.073 1.073 1.006 1.010 682,955 -0.06(-5.44%)
Jan 23, 2006 1.149 1.149 1.055 1.068 582,066 -0.02(-2.05%)
Jan 20, 2006 1.082 1.140 1.068 1.091 956,540 -0.00(-0.41%)
Jan 19, 2006 1.051 1.095 0.9924 1.095 763,934 +0.07(+6.52%)
Jan 18, 2006 1.024 1.051 1.019 1.028 442,030 +0.00(+0.00%)
Jan 17, 2006 1.095 1.104 1.015 1.028 507,127 +0.00(+0.00%)
Jan 13, 2006 1.028 1.073 0.9879 1.028 1,567,911 +0.00(+0.00%)
Jan 12, 2006 1.198 1.225 1.006 1.028 1,712,198 -0.18(-15.13%)
Jan 11, 2006 1.207 1.229 1.185 1.211 1,149,145 +0.02(+1.50%)
Jan 10, 2006 1.162 1.225 1.149 1.194 2,077,052 +0.04(+3.89%)
Jan 09, 2006 1.051 1.149 1.033 1.149 1,333,027 +0.13(+13.22%)
Jan 06, 2006 0.9343 1.033 0.9343 1.015 1,610,638 +0.08(+8.61%)
Jan 05, 2006 0.8315 0.9611 0.8270 0.9343 757,894 +0.10(+11.76%)
Jan 04, 2006 0.8181 0.8583 0.8181 0.8359 404,449 +0.01(+1.63%)
Jan 03, 2006 0.8494 0.8583 0.8181 0.8225 537,326 -0.01(-1.08%)
Dec 30, 2005 0.8136 0.8315 0.8046 0.8315 754,986 +0.01(+1.64%)
Dec 29, 2005 0.8136 0.8404 0.8091 0.8181 948,263 -0.00(-0.54%)
Dec 28, 2005 0.7689 0.8494 0.7645 0.8225 1,147,579 +0.05(+6.98%)
Dec 27, 2005 0.8002 0.8180 0.7644 0.7689 1,418,032 -0.04(-4.44%)
Dec 23, 2005 0.7823 0.8225 0.7823 0.8046 364,183 +0.02(+2.86%)
Dec 22, 2005 0.7868 0.8404 0.7823 0.7823 786,528 +0.00(+0.00%)
Dec 21, 2005 0.7778 0.7868 0.7599 0.7823 609,805 +0.01(+1.16%)
Dec 20, 2005 0.7555 0.7912 0.7510 0.7734 776,685 -0.01(-1.14%)
Dec 19, 2005 0.7734 0.8002 0.7555 0.7823 1,553,371 +0.03(+4.17%)
Dec 16, 2005 0.7823 0.7957 0.7465 0.7510 896,141 -0.05(-6.15%)
Dec 15, 2005 0.8449 0.8494 0.7689 0.8002 1,872,367 -0.04(-5.29%)
Dec 14, 2005 0.8717 0.8941 0.8359 0.8449 850,506 -0.03(-3.08%)
Dec 13, 2005 1.006 1.006 0.8628 0.8717 2,518,859 -0.13(-13.33%)
Dec 12, 2005 0.9700 1.010 0.9611 1.006 742,012 +0.03(+2.74%)
Dec 09, 2005 0.9790 0.9835 0.9566 0.9790 309,824 +0.00(+0.00%)
Dec 08, 2005 0.9835 1.006 0.9164 0.9790 821,201 +0.01(+0.92%)
Dec 07, 2005 0.9388 0.9835 0.9209 0.9700 1,436,823 +0.07(+7.43%)
Dec 06, 2005 0.9253 1.046 0.8359 0.9030 3,182,129 -0.02(-2.42%)
Dec 05, 2005 0.7152 0.9388 0.6929 0.9253 8,052,073 +0.34(+56.82%)
Dec 02, 2005 0.6214 0.6437 0.5811 0.5901 806,437 -0.04(-5.71%)
Dec 01, 2005 0.6214 0.6616 0.6169 0.6258 1,181,805 +0.01(+1.45%)
Nov 30, 2005 0.5588 0.6258 0.5410 0.6169 1,709,961 +0.07(+12.20%)
Nov 29, 2005 0.5498 0.5588 0.5230 0.5498 1,520,934 +0.03(+6.03%)
Nov 28, 2005 0.5141 0.5543 0.5051 0.5186 1,148,474 +0.01(+1.75%)
Nov 25, 2005 0.5141 0.5141 0.4962 0.5096 530,615 +0.01(+2.70%)
Nov 23, 2005 0.5141 0.5364 0.4873 0.4962 1,490,511 -0.02(-3.48%)
Nov 22, 2005 0.6169 0.6482 0.5141 0.5141 2,284,422 -0.08(-13.53%)
Nov 21, 2005 0.5141 0.6705 0.4962 0.5945 2,051,998 +0.11(+22.02%)
Nov 18, 2005 0.4694 0.5230 0.4694 0.4873 2,572,771 +0.02(+3.81%)
Nov 17, 2005 0.4917 0.4962 0.4515 0.4694 931,038 -0.03(-5.41%)
Nov 16, 2005 0.5320 0.5320 0.4962 0.4962 631,504 -0.02(-3.48%)
Nov 15, 2005 0.5141 0.5364 0.5141 0.5141 344,497 -0.00(-0.86%)
Nov 14, 2005 0.5186 0.5454 0.5096 0.5186 719,642 +0.00(+0.00%)
Nov 11, 2005 0.5275 0.5275 0.5051 0.5186 359,261 -0.00(-0.85%)
Nov 10, 2005 0.5543 0.5543 0.5007 0.5230 553,656 +0.00(+0.00%)
Nov 09, 2005 0.6258 0.6258 0.5096 0.5230 1,355,844 -0.09(-15.22%)
Nov 08, 2005 0.7823 0.7823 0.6169 0.6169 757,447 -0.08(-12.10%)
Nov 07, 2005 0.7108 0.7197 0.6258 0.7018 863,257 +0.04(+5.37%)
Nov 04, 2005 0.6705 0.7957 0.6661 0.6661 2,266,526 +0.11(+19.20%)
Nov 03, 2005 0.5051 0.5588 0.4694 0.5588 1,304,840 +0.02(+4.17%)
Nov 02, 2005 0.5767 0.5901 0.5141 0.5364 767,290 -0.06(-9.91%)
Nov 01, 2005 0.6080 0.6124 0.5811 0.5954 581,843 -0.02(-3.48%)
Oct 31, 2005 0.6482 0.6929 0.5945 0.6169 536,432 -0.04(-6.75%)
Oct 28, 2005 0.6348 0.6969 0.6258 0.6616 202,672 -0.01(-1.99%)
Oct 27, 2005 0.7018 0.7287 0.6661 0.6750 266,873 -0.03(-3.82%)
Oct 26, 2005 0.7152 0.7152 0.6750 0.7018 330,404 -0.03(-3.68%)
Oct 25, 2005 0.7510 0.7599 0.6929 0.7287 414,068 -0.02(-2.40%)
Oct 24, 2005 0.7599 0.7823 0.7376 0.7465 142,720 -0.01(-1.18%)
Oct 21, 2005 0.7823 0.7823 0.7485 0.7555 404,672 -0.00(-0.59%)
Oct 20, 2005 0.8181 0.8181 0.7510 0.7599 725,458 -0.07(-8.11%)
Oct 19, 2005 0.8270 0.8449 0.7823 0.8270 91,940 +0.00(+0.00%)
Oct 18, 2005 0.8091 0.8494 0.7868 0.8270 245,846 -0.01(-1.60%)
Oct 17, 2005 0.8359 0.8449 0.7868 0.8404 224,370 +0.02(+2.17%)
Oct 14, 2005 0.8225 0.8315 0.8091 0.8225 249,201 +0.00(+0.00%)
Oct 13, 2005 0.8225 0.8270 0.8046 0.8225 286,112 +0.04(+5.14%)
Oct 12, 2005 0.7599 0.8494 0.7599 0.7823 1,269,496 +0.03(+3.55%)
Oct 11, 2005 0.8672 0.8851 0.7510 0.7555 976,225 -0.14(-15.50%)
Oct 10, 2005 0.9790 0.9790 0.8538 0.8941 625,688 -0.09(-9.09%)
Oct 07, 2005 1.019 1.019 0.9477 0.9835 246,517 -0.04(-3.51%)
Oct 06, 2005 1.028 1.064 1.001 1.019 259,268 -0.00(-0.44%)
Oct 05, 2005 1.028 1.064 1.006 1.024 346,287 -0.00(-0.43%)
Oct 04, 2005 1.042 1.073 1.015 1.028 206,474 -0.04(-3.77%)
Oct 03, 2005 1.118 1.131 1.055 1.068 163,971 -0.04(-3.63%)
Sep 30, 2005 1.082 1.127 1.073 1.109 115,205 +0.03(+2.48%)
Sep 29, 2005 1.077 1.095 1.073 1.082 45,187 -0.01(-1.22%)
Sep 28, 2005 1.046 1.095 1.033 1.095 129,969 +0.03(+2.51%)
Sep 27, 2005 1.086 1.086 1.028 1.068 324,588 -0.05(-4.40%)
Sep 26, 2005 1.153 1.171 1.118 1.118 249,425 -0.04(-3.10%)
Sep 23, 2005 1.153 1.162 1.127 1.153 228,621 +0.02(+1.57%)
Sep 22, 2005 1.162 1.167 1.127 1.135 183,881 -0.03(-2.68%)
Sep 21, 2005 1.211 1.211 1.162 1.167 161,734 -0.05(-4.40%)
Sep 20, 2005 1.256 1.265 1.176 1.220 127,732 +0.00(+0.00%)
Sep 19, 2005 1.189 1.247 1.162 1.220 193,500 +0.03(+2.63%)
Sep 16, 2005 1.185 1.198 1.162 1.189 111,178 -0.00(-0.37%)
Sep 15, 2005 1.171 1.202 1.167 1.194 54,135 +0.02(+1.91%)
Sep 14, 2005 1.207 1.216 1.162 1.171 218,330 -0.03(-2.24%)
Sep 13, 2005 1.211 1.225 1.194 1.198 91,493 -0.03(-2.55%)
Sep 12, 2005 1.207 1.229 1.189 1.229 141,825 +0.01(+1.10%)
Sep 09, 2005 1.216 1.229 1.189 1.216 80,531 -0.01(-1.09%)
Sep 08, 2005 1.225 1.229 1.207 1.229 135,114 +0.01(+0.73%)
Sep 07, 2005 1.211 1.225 1.189 1.220 134,443 +0.03(+2.25%)
Sep 06, 2005 1.167 1.229 1.167 1.194 152,563 +0.03(+2.30%)
Sep 02, 2005 1.167 1.229 1.162 1.167 158,603 -0.02(-1.51%)
Sep 01, 2005 1.220 1.220 1.167 1.185 231,305 -0.04(-2.93%)
Aug 31, 2005 1.234 1.261 1.207 1.220 171,354 -0.03(-2.15%)
Aug 30, 2005 1.261 1.261 1.229 1.247 94,848 -0.01(-1.06%)
Aug 29, 2005 1.252 1.265 1.211 1.261 213,856 +0.05(+4.45%)
Aug 26, 2005 1.261 1.278 1.202 1.207 170,682 -0.07(-5.26%)
Aug 25, 2005 1.296 1.305 1.270 1.274 147,865 -0.01(-1.04%)
Aug 24, 2005 1.296 1.305 1.270 1.287 110,507 -0.00(-0.35%)
Aug 23, 2005 1.274 1.305 1.274 1.292 115,652 +0.03(+2.48%)
Aug 22, 2005 1.278 1.305 1.252 1.261 195,513 +0.02(+1.80%)
Aug 19, 2005 1.252 1.278 1.238 1.238 125,048 -0.01(-1.07%)
Aug 18, 2005 1.274 1.274 1.243 1.252 87,019 +0.00(+0.00%)
Aug 17, 2005 1.278 1.278 1.234 1.252 316,311 -0.02(-1.41%)
Aug 16, 2005 1.252 1.270 1.207 1.270 321,009 +0.08(+7.17%)
Aug 15, 2005 1.323 1.323 1.122 1.185 909,563 -0.12(-9.25%)
Aug 12, 2005 1.296 1.314 1.278 1.305 156,813 +0.01(+1.04%)
Aug 11, 2005 1.319 1.337 1.261 1.292 158,155 -0.02(-1.37%)
Aug 10, 2005 1.386 1.413 1.310 1.310 486,994 -0.12(-8.44%)
Aug 09, 2005 1.743 1.743 1.296 1.430 1,024,545 -0.16(-10.11%)
Aug 08, 2005 1.551 1.596 1.480 1.591 499,521 +0.01(+0.82%)
Aug 05, 2005 1.618 1.636 1.533 1.578 451,649 -0.05(-2.99%)
Aug 04, 2005 1.623 1.739 1.574 1.627 675,797 +0.02(+1.11%)
Aug 03, 2005 1.453 1.667 1.435 1.609 981,370 +0.18(+12.50%)
Aug 02, 2005 1.261 1.448 1.261 1.430 637,991 +0.21(+17.65%)
Aug 01, 2005 1.216 1.372 1.189 1.216 893,009 -0.01(-1.09%)
Jul 29, 2005 1.158 1.252 1.158 1.229 107,823 +0.06(+5.36%)
Jul 28, 2005 1.189 1.216 1.162 1.167 114,981 -0.02(-1.88%)
Jul 27, 2005 1.198 1.207 1.171 1.189 256,359 +0.00(+0.38%)
Jul 26, 2005 1.167 1.207 1.144 1.185 77,176 +0.02(+1.92%)
Jul 25, 2005 1.229 1.247 1.162 1.162 287,677 -0.06(-5.11%)
Jul 22, 2005 1.252 1.270 1.225 1.225 192,829 -0.03(-2.14%)
Jul 21, 2005 1.243 1.270 1.243 1.252 60,846 +0.01(+0.72%)
Jul 20, 2005 1.243 1.274 1.238 1.243 100,888 +0.00(+0.00%)
Jul 19, 2005 1.270 1.274 1.229 1.243 196,408 +0.00(+0.00%)
Jul 18, 2005 1.252 1.278 1.243 1.243 93,730 -0.01(-1.07%)
Jul 15, 2005 1.256 1.283 1.238 1.256 95,967 -0.02(-1.75%)
Jul 14, 2005 1.238 1.283 1.234 1.278 160,840 +0.04(+3.25%)
Jul 13, 2005 1.319 1.319 1.234 1.238 174,933 -0.05(-4.15%)
Jul 12, 2005 1.328 1.328 1.274 1.292 171,577 -0.00(-0.34%)
Jul 11, 2005 1.332 1.337 1.270 1.296 178,065 +0.04(+3.20%)
Jul 08, 2005 1.234 1.274 1.234 1.256 89,703 +0.02(+1.81%)
Jul 07, 2005 1.265 1.265 1.229 1.234 135,785 -0.04(-3.16%)
Jul 06, 2005 1.359 1.359 1.274 1.274 412,278 -0.03(-2.06%)
Jul 05, 2005 1.278 1.341 1.278 1.301 397,738 +0.01(+0.69%)
Jul 01, 2005 1.274 1.314 1.274 1.292 130,640 +0.02(+1.40%)
Jun 30, 2005 1.328 1.337 1.252 1.274 233,542 +0.01(+0.71%)
Jun 29, 2005 1.270 1.332 1.229 1.265 365,749 -0.00(-0.35%)
Jun 28, 2005 1.296 1.314 1.247 1.270 269,781 -0.05(-3.73%)
Jun 27, 2005 1.296 1.368 1.252 1.319 240,477 +0.02(+1.72%)
Jun 24, 2005 1.341 1.341 1.287 1.296 140,483 -0.04(-2.68%)
Jun 23, 2005 1.341 1.368 1.319 1.332 578,935 -0.01(-0.67%)
Jun 22, 2005 1.346 1.377 1.319 1.341 392,145 -0.01(-0.66%)
Jun 21, 2005 1.341 1.386 1.341 1.350 241,595 +0.01(+0.67%)
Jun 20, 2005 1.350 1.377 1.305 1.341 1,073,535 +0.00(+0.33%)
Jun 17, 2005 1.430 1.466 1.319 1.337 542,919 -0.09(-6.56%)
Jun 16, 2005 1.466 1.466 1.408 1.430 134,219 -0.04(-2.44%)
Jun 15, 2005 1.439 1.471 1.426 1.466 74,268 +0.02(+1.23%)
Jun 14, 2005 1.475 1.475 1.439 1.448 146,747 -0.02(-1.52%)
Jun 13, 2005 1.475 1.489 1.430 1.471 252,557 +0.00(+0.30%)
Jun 10, 2005 1.475 1.493 1.430 1.466 157,932 -0.03(-1.80%)
Jun 09, 2005 1.533 1.533 1.457 1.493 219,225 -0.04(-2.62%)
Jun 08, 2005 1.565 1.565 1.506 1.533 213,856 -0.04(-2.83%)
Jun 07, 2005 1.632 1.636 1.506 1.578 222,133 -0.06(-3.55%)
Jun 06, 2005 1.632 1.658 1.587 1.636 153,234 +0.00(+0.00%)
Jun 03, 2005 1.600 1.654 1.587 1.636 207,817 +0.04(+2.23%)
Jun 02, 2005 1.658 1.676 1.565 1.600 152,115 -0.06(-3.50%)
Jun 01, 2005 1.694 1.699 1.654 1.658 154,800 -0.00(-0.27%)
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%)
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.