Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Suburban Propane Partners LP (NY: SPH )

19.06 +0.11 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2003 8.531 8.606 8.514 8.576 256,412 +0.03(+0.36%)
Jul 30, 2003 8.506 8.545 8.456 8.545 226,922 +0.09(+1.12%)
Jul 29, 2003 8.478 8.495 8.384 8.450 272,235 -0.04(-0.43%)
Jul 28, 2003 8.459 8.487 8.398 8.487 424,356 +0.05(+0.56%)
Jul 25, 2003 8.370 8.439 8.256 8.439 316,469 +0.07(+0.83%)
Jul 24, 2003 8.342 8.389 8.328 8.370 303,163 +0.06(+0.67%)
Jul 23, 2003 8.239 8.339 8.239 8.314 161,830 +0.06(+0.71%)
Jul 22, 2003 8.286 8.286 8.203 8.256 187,004 +0.01(+0.10%)
Jul 21, 2003 8.203 8.259 8.178 8.248 279,787 +0.06(+0.75%)
Jul 18, 2003 8.167 8.231 8.147 8.186 186,285 +0.05(+0.58%)
Jul 17, 2003 8.142 8.195 8.128 8.139 162,550 +0.00(+0.00%)
Jul 16, 2003 8.203 8.231 8.117 8.139 245,983 -0.04(-0.44%)
Jul 15, 2003 8.253 8.256 8.175 8.175 226,563 -0.05(-0.61%)
Jul 14, 2003 8.200 8.286 8.106 8.225 442,697 +0.03(+0.34%)
Jul 11, 2003 8.192 8.200 8.161 8.197 231,238 +0.04(+0.51%)
Jul 10, 2003 8.181 8.203 8.147 8.156 372,930 +0.02(+0.24%)
Jul 09, 2003 8.133 8.195 8.117 8.136 362,501 +0.02(+0.27%)
Jul 08, 2003 8.142 8.161 8.083 8.114 428,672 +0.03(+0.34%)
Jul 07, 2003 8.133 8.175 8.078 8.086 333,371 -0.06(-0.68%)
Jul 03, 2003 8.147 8.161 8.064 8.142 173,338 +0.01(+0.10%)
Jul 02, 2003 8.170 8.170 8.122 8.133 214,695 +0.00(+0.00%)
Jul 01, 2003 8.161 8.172 8.092 8.133 217,572 -0.01(-0.14%)
Jun 30, 2003 8.181 8.197 8.125 8.145 257,131 -0.03(-0.34%)
Jun 27, 2003 8.197 8.197 8.156 8.172 214,695 -0.00(-0.03%)
Jun 26, 2003 8.189 8.189 8.133 8.175 281,945 +0.01(+0.17%)
Jun 25, 2003 8.083 8.189 8.083 8.161 417,164 +0.04(+0.55%)
Jun 24, 2003 8.133 8.145 8.092 8.117 297,768 -0.00(-0.03%)
Jun 23, 2003 8.078 8.125 8.067 8.120 276,191 +0.01(+0.14%)
Jun 20, 2003 8.161 8.161 8.070 8.108 380,842 -0.05(-0.65%)
Jun 19, 2003 8.106 8.161 8.064 8.161 367,895 +0.00(+0.00%)
Jun 18, 2003 8.175 8.186 8.111 8.161 295,251 -0.01(-0.17%)
Jun 17, 2003 8.161 8.175 8.092 8.175 472,905 +0.01(+0.07%)
Jun 16, 2003 8.092 8.170 8.081 8.170 448,811 +0.10(+1.21%)
Jun 13, 2003 8.064 8.086 8.064 8.072 2,398,334 +0.01(+0.10%)
Jun 12, 2003 8.186 8.186 8.064 8.064 290,936 -0.11(-1.36%)
Jun 11, 2003 8.106 8.186 8.106 8.175 207,503 +0.09(+1.14%)
Jun 10, 2003 8.036 8.231 8.028 8.083 211,459 -0.02(-0.27%)
Jun 09, 2003 8.245 8.281 8.070 8.106 290,936 -0.15(-1.85%)
Jun 06, 2003 8.264 8.311 8.245 8.259 237,352 +0.08(+1.02%)
Jun 05, 2003 8.078 8.175 8.064 8.175 255,333 +0.07(+0.82%)
Jun 04, 2003 8.117 8.117 8.011 8.108 169,383 -0.01(-0.10%)
Jun 03, 2003 8.064 8.117 8.008 8.117 161,830 +0.06(+0.69%)
Jun 02, 2003 8.003 8.061 7.925 8.061 184,487 +0.09(+1.19%)
May 30, 2003 7.947 8.019 7.931 7.967 213,616 +0.04(+0.46%)
May 29, 2003 7.981 7.994 7.922 7.931 148,524 -0.06(-0.80%)
May 28, 2003 8.070 8.070 7.869 7.994 340,923 -0.01(-0.07%)
May 27, 2003 8.064 8.064 7.958 8.000 322,223 -0.01(-0.17%)
May 23, 2003 7.897 8.047 7.897 8.014 137,016 +0.12(+1.51%)
May 22, 2003 7.830 7.939 7.814 7.894 162,190 +0.11(+1.36%)
May 21, 2003 7.880 7.880 7.789 7.789 224,765 -0.07(-0.92%)
May 20, 2003 7.908 7.939 7.842 7.861 211,818 -0.01(-0.07%)
May 19, 2003 8.000 8.000 7.853 7.867 167,944 -0.12(-1.50%)
May 16, 2003 7.956 8.022 7.939 7.986 192,399 +0.03(+0.38%)
May 15, 2003 7.953 8.008 7.931 7.956 119,035 +0.01(+0.07%)
May 14, 2003 7.975 7.978 7.897 7.950 185,925 -0.01(-0.10%)
May 13, 2003 7.939 7.975 7.908 7.958 156,076 +0.05(+0.67%)
May 12, 2003 8.050 8.050 7.903 7.905 367,536 -0.14(-1.80%)
May 09, 2003 7.925 8.050 7.914 8.050 172,619 +0.14(+1.76%)
May 08, 2003 7.850 7.964 7.850 7.911 198,152 +0.03(+0.42%)
May 07, 2003 7.869 7.883 7.789 7.878 156,076 -0.02(-0.25%)
May 06, 2003 7.883 7.967 7.786 7.897 241,307 +0.06(+0.71%)
May 05, 2003 7.814 7.936 7.791 7.842 390,911 -0.03(-0.35%)
May 02, 2003 7.867 7.869 7.764 7.869 307,478 -0.18(-2.21%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.