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 (%)
Jul 30, 2004 9.388 9.611 8.762 9.218 1,202,610 -0.53(-5.46%)
Jul 29, 2004 10.37 10.42 9.611 9.750 910,458 -0.84(-7.94%)
Jul 28, 2004 10.54 10.62 10.48 10.59 74,939 +0.05(+0.51%)
Jul 27, 2004 10.44 10.57 10.42 10.54 115,652 +0.15(+1.46%)
Jul 26, 2004 10.52 10.57 10.37 10.38 145,628 -0.13(-1.19%)
Jul 23, 2004 10.60 10.67 10.39 10.51 167,998 -0.05(-0.47%)
Jul 22, 2004 10.86 10.89 10.56 10.56 213,633 -0.28(-2.60%)
Jul 21, 2004 10.84 10.89 10.77 10.84 104,467 +0.00(+0.04%)
Jul 20, 2004 10.71 10.86 10.71 10.84 116,100 +0.11(+1.00%)
Jul 19, 2004 10.78 10.82 10.73 10.73 108,718 -0.06(-0.54%)
Jul 16, 2004 10.76 10.83 10.75 10.79 84,782 +0.04(+0.33%)
Jul 15, 2004 10.69 10.78 10.69 10.75 116,547 +0.04(+0.42%)
Jul 14, 2004 10.72 10.76 10.64 10.71 145,404 +0.06(+0.55%)
Jul 13, 2004 10.65 10.80 10.64 10.65 153,905 -0.02(-0.21%)
Jul 12, 2004 10.77 10.81 10.64 10.67 127,061 -0.10(-0.91%)
Jul 09, 2004 10.75 10.77 10.67 10.77 96,190 +0.08(+0.71%)
Jul 08, 2004 10.76 10.77 10.64 10.69 123,034 -0.07(-0.62%)
Jul 07, 2004 10.72 10.76 10.68 10.76 129,522 +0.07(+0.67%)
Jul 06, 2004 10.70 10.73 10.62 10.69 184,328 +0.08(+0.72%)
Jul 02, 2004 10.54 10.65 10.51 10.61 131,311 +0.10(+0.93%)
Jul 01, 2004 10.46 10.55 10.40 10.51 116,994 +0.05(+0.51%)
Jun 30, 2004 10.30 10.46 10.24 10.46 135,785 +0.20(+1.92%)
Jun 29, 2004 10.26 10.28 10.17 10.26 84,111 +0.00(+0.04%)
Jun 28, 2004 10.26 10.28 10.20 10.26 91,269 +0.04(+0.44%)
Jun 25, 2004 10.17 10.24 10.10 10.21 94,625 +0.04(+0.44%)
Jun 24, 2004 10.25 10.35 10.17 10.17 136,009 -0.07(-0.65%)
Jun 23, 2004 10.11 10.28 10.04 10.24 136,009 +0.11(+1.06%)
Jun 22, 2004 10.13 10.19 10.03 10.13 84,111 +0.07(+0.67%)
Jun 21, 2004 10.10 10.20 10.06 10.06 116,100 -0.01(-0.13%)
Jun 18, 2004 10.05 10.13 10.02 10.08 115,205 +0.05(+0.49%)
Jun 17, 2004 9.991 10.06 9.906 10.03 75,386 +0.10(+1.04%)
Jun 16, 2004 9.897 9.991 9.897 9.924 115,652 -0.05(-0.54%)
Jun 15, 2004 9.888 10.01 9.835 9.978 148,536 +0.12(+1.22%)
Jun 14, 2004 9.866 9.902 9.835 9.857 192,829 -0.01(-0.09%)
Jun 10, 2004 9.879 9.888 9.817 9.866 113,415 +0.01(+0.09%)
Jun 09, 2004 9.902 9.902 9.835 9.857 100,441 +0.01(+0.14%)
Jun 08, 2004 9.924 9.924 9.839 9.844 134,890 -0.08(-0.81%)
Jun 07, 2004 9.861 9.924 9.857 9.924 106,928 +0.04(+0.36%)
Jun 04, 2004 9.861 9.920 9.812 9.888 81,426 +0.03(+0.32%)
Jun 03, 2004 9.844 9.857 9.808 9.857 101,112 +0.01(+0.14%)
Jun 02, 2004 9.768 9.857 9.768 9.844 81,203 +0.04(+0.46%)
Jun 01, 2004 9.835 9.902 9.727 9.799 103,573 -0.04(-0.45%)
May 28, 2004 9.942 9.942 9.790 9.844 104,915 -0.08(-0.86%)
May 27, 2004 9.817 9.946 9.768 9.928 98,875 +0.16(+1.60%)
May 26, 2004 9.745 9.835 9.727 9.772 94,401 +0.03(+0.28%)
May 25, 2004 9.642 9.745 9.513 9.745 157,037 +0.11(+1.16%)
May 24, 2004 9.499 9.651 9.455 9.633 190,368 +0.08(+0.84%)
May 21, 2004 9.522 9.593 9.388 9.553 136,904 +0.11(+1.14%)
May 20, 2004 9.566 9.656 9.405 9.446 99,993 -0.08(-0.80%)
May 19, 2004 9.499 9.700 9.392 9.522 181,420 -0.04(-0.37%)
May 18, 2004 9.835 9.835 9.508 9.557 153,681 -0.22(-2.24%)
May 17, 2004 9.835 9.924 9.723 9.777 165,985 +0.08(+0.78%)
May 14, 2004 9.651 9.803 9.651 9.700 109,612 +0.04(+0.46%)
May 13, 2004 9.499 9.727 9.481 9.656 161,958 +0.19(+2.03%)
May 12, 2004 9.589 9.678 9.392 9.464 224,594 -0.10(-1.03%)
May 11, 2004 9.388 9.696 9.388 9.562 267,321 +0.26(+2.84%)
May 10, 2004 8.941 9.321 8.739 9.298 771,987 +0.36(+4.00%)
May 07, 2004 9.879 9.924 8.941 8.941 690,113 -0.95(-9.62%)
May 06, 2004 10.06 10.08 9.808 9.893 303,113 -0.43(-4.20%)
May 05, 2004 10.21 10.40 10.17 10.33 248,530 +0.12(+1.18%)
May 04, 2004 10.10 10.28 10.08 10.21 187,013 +0.10(+1.02%)
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.