Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 0.9656 1.001 0.9566 0.9924 95,976 +0.00(+0.00%)
Sep 29, 2008 1.006 1.006 0.9388 0.9924 125,596 -0.01(-0.89%)
Sep 26, 2008 1.006 1.006 0.9611 1.001 0 -0.02(-2.18%)
Sep 25, 2008 1.028 1.050 1.006 1.024 60,506 -0.03(-2.55%)
Sep 24, 2008 1.082 1.104 1.042 1.051 98,604 -0.03(-2.89%)
Sep 23, 2008 1.077 1.122 1.077 1.082 25,226 -0.03(-2.42%)
Sep 22, 2008 1.229 1.229 1.109 1.109 92,003 -0.10(-8.15%)
Sep 19, 2008 1.229 1.229 1.006 1.207 0 +0.22(+22.73%)
Sep 18, 2008 1.001 1.006 0.9611 0.9835 320,145 +0.00(+0.00%)
Sep 17, 2008 1.064 1.095 0.9388 0.9835 609,825 -0.09(-8.33%)
Sep 16, 2008 1.001 1.100 0.9209 1.073 229,099 -0.04(-3.61%)
Sep 15, 2008 1.055 1.135 1.055 1.113 119,847 -0.01(-1.19%)
Sep 12, 2008 1.149 1.162 1.113 1.127 0 -0.04(-3.08%)
Sep 11, 2008 1.140 1.171 1.135 1.162 83,849 +0.01(+1.17%)
Sep 10, 2008 1.194 1.229 1.149 1.149 168,240 -0.05(-4.46%)
Sep 09, 2008 1.238 1.256 1.189 1.202 107,720 -0.04(-3.58%)
Sep 08, 2008 1.252 1.265 1.234 1.247 174,834 +0.01(+0.72%)
Sep 05, 2008 1.292 1.292 1.207 1.238 0 -0.03(-2.12%)
Sep 04, 2008 1.207 1.292 1.207 1.265 88,551 +0.04(+2.91%)
Sep 03, 2008 1.292 1.292 1.229 1.229 40,954 -0.06(-4.84%)
Sep 02, 2008 1.202 1.292 1.185 1.292 172,526 +0.07(+5.86%)
Aug 29, 2008 1.243 1.252 1.220 1.220 0 -0.01(-0.73%)
Aug 28, 2008 1.225 1.243 1.217 1.229 151,138 +0.00(+0.00%)
Aug 27, 2008 1.229 1.283 1.225 1.229 251,566 +0.01(+1.10%)
Aug 26, 2008 1.234 1.261 1.216 1.216 69,563 +0.00(+0.00%)
Aug 25, 2008 1.243 1.252 1.216 1.216 179,156 -0.03(-2.16%)
Aug 22, 2008 1.234 1.243 1.220 1.243 0 +0.01(+1.09%)
Aug 21, 2008 1.319 1.323 1.211 1.229 294,353 -0.07(-5.17%)
Aug 20, 2008 1.234 1.332 1.225 1.296 393,845 +0.09(+7.81%)
Aug 19, 2008 1.202 1.234 1.144 1.202 390,461 +0.01(+1.13%)
Aug 18, 2008 1.140 1.189 1.127 1.189 95,933 +0.05(+4.31%)
Aug 15, 2008 1.140 1.162 1.118 1.140 0 -0.01(-1.16%)
Aug 14, 2008 1.171 1.176 1.131 1.153 31,474 -0.02(-1.90%)
Aug 13, 2008 1.176 1.180 1.145 1.176 70,897 +0.00(+0.00%)
Aug 12, 2008 1.202 1.202 1.140 1.176 172,638 +0.00(+0.00%)
Aug 11, 2008 1.100 1.176 1.077 1.176 331,180 +0.08(+6.91%)
Aug 08, 2008 1.123 1.123 1.082 1.100 57,889 -0.04(-3.15%)
Aug 07, 2008 1.028 1.153 0.9164 1.135 289,411 +0.04(+3.67%)
Aug 06, 2008 0.9969 1.095 0.9701 1.095 368,594 +0.10(+10.36%)
Aug 05, 2008 1.006 1.068 0.9388 0.9924 657,169 +0.01(+0.91%)
Aug 04, 2008 0.9566 0.9835 0.9388 0.9835 122,683 +0.07(+7.32%)
Aug 01, 2008 0.9879 0.9879 0.9052 0.9164 1,756,991 -0.09(-8.89%)
Jul 31, 2008 0.9745 1.077 0.9611 1.006 124,048 +0.03(+2.74%)
Jul 30, 2008 0.9611 0.9835 0.9388 0.9790 230,028 -0.00(-0.45%)
Jul 29, 2008 0.9835 1.019 0.9611 0.9835 290,288 +0.04(+4.27%)
Jul 28, 2008 0.9745 0.9969 0.9432 0.9432 125,828 -0.03(-3.21%)
Jul 25, 2008 1.015 1.024 0.9522 0.9745 125,446 +0.02(+2.35%)
Jul 24, 2008 1.015 1.059 0.9388 0.9522 312,394 -0.06(-5.75%)
Jul 23, 2008 1.042 1.042 1.006 1.010 222,149 +0.00(+0.00%)
Jul 22, 2008 1.006 1.028 1.006 1.010 155,240 +0.00(+0.44%)
Jul 21, 2008 1.001 1.028 0.9924 1.006 166,618 +0.00(+0.45%)
Jul 18, 2008 1.091 1.091 0.9745 1.001 400,160 +0.00(+0.00%)
Jul 17, 2008 1.028 1.042 1.001 1.001 253,872 +0.00(+0.45%)
Jul 16, 2008 0.9969 1.006 0.9522 0.9969 461,405 +0.01(+1.36%)
Jul 15, 2008 1.015 1.051 0.9656 0.9835 267,012 +0.01(+1.38%)
Jul 14, 2008 0.9700 1.086 0.9700 0.9700 391,423 -0.07(-6.87%)
Jul 11, 2008 1.028 1.051 0.8941 1.042 594,334 +0.01(+1.30%)
Jul 10, 2008 1.091 1.091 1.006 1.028 393,852 -0.05(-4.56%)
Jul 09, 2008 1.113 1.127 1.055 1.077 205,381 -0.03(-2.43%)
Jul 08, 2008 1.127 1.185 1.082 1.104 271,108 -0.04(-3.89%)
Jul 07, 2008 1.202 1.207 1.064 1.149 560,265 +0.01(+0.78%)
Jul 04, 2008 1.162 1.207 1.140 1.140 130,994 +0.00(+0.00%)
Jul 03, 2008 1.162 1.207 1.140 1.140 130,994 +0.02(+2.00%)
Jul 02, 2008 1.202 1.211 1.118 1.118 307,685 -0.07(-5.66%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.