Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Sprague Resources LP (NY: SRLP )

20.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2022 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 (%)
May 30, 2014 10.62 10.83 10.62 10.72 110,904 +0.06(+0.53%)
May 29, 2014 10.47 10.78 10.23 10.67 145,260 +0.19(+1.78%)
May 28, 2014 10.41 10.49 10.29 10.48 107,083 +0.23(+2.20%)
May 27, 2014 10.22 10.27 10.12 10.26 57,050 -0.05(-0.46%)
May 23, 2014 10.29 10.30 10.30 10.30 16,373 +0.30(+2.98%)
May 22, 2014 10.24 10.40 10.000 10.00 50,118 -0.23(-2.24%)
May 21, 2014 10.33 10.33 9.800 10.23 283,772 -0.13(-1.21%)
May 20, 2014 10.29 10.60 10.22 10.36 55,832 +0.08(+0.76%)
May 19, 2014 10.41 10.42 10.22 10.28 109,451 -0.02(-0.21%)
May 16, 2014 10.41 10.52 10.28 10.30 97,192 -0.04(-0.38%)
May 15, 2014 10.16 11.41 10.16 10.34 117,161 +0.18(+1.79%)
May 14, 2014 9.410 10.16 9.410 10.16 331,266 +0.75(+8.02%)
May 13, 2014 9.063 9.514 8.686 9.406 304,404 +0.32(+3.53%)
May 12, 2014 9.037 9.102 8.872 9.085 33,632 -0.02(-0.19%)
May 09, 2014 9.206 9.206 8.894 9.102 86,679 +0.33(+3.71%)
May 08, 2014 8.889 9.084 8.777 8.777 43,919 -0.05(-0.59%)
May 07, 2014 8.924 9.015 8.829 8.829 79,334 -0.19(-2.12%)
May 06, 2014 9.124 9.141 8.976 9.020 87,281 -0.14(-1.52%)
May 05, 2014 9.137 9.306 9.137 9.158 76,126 +0.00(+0.00%)
May 02, 2014 9.345 9.345 9.124 9.158 70,935 -0.13(-1.45%)
May 01, 2014 9.167 9.540 9.128 9.293 83,155 -0.13(-1.34%)
Apr 30, 2014 9.471 9.588 9.176 9.419 109,329 -0.04(-0.46%)
Apr 29, 2014 9.514 9.583 9.453 9.462 35,546 -0.01(-0.09%)
Apr 28, 2014 9.219 9.553 9.219 9.471 94,224 +0.22(+2.34%)
Apr 25, 2014 9.510 9.510 9.106 9.254 29,384 -0.15(-1.57%)
Apr 24, 2014 9.054 9.692 9.054 9.401 332,200 +0.35(+3.88%)
Apr 23, 2014 8.599 9.080 8.599 9.050 49,894 +0.38(+4.35%)
Apr 22, 2014 8.469 8.803 8.399 8.673 126,030 +0.26(+3.15%)
Apr 21, 2014 8.369 8.525 8.317 8.408 75,900 +0.06(+0.67%)
Apr 17, 2014 8.399 8.352 8.352 8.352 40,817 -0.05(-0.57%)
Apr 16, 2014 8.642 8.803 8.378 8.399 82,267 -0.22(-2.57%)
Apr 15, 2014 8.412 8.673 8.347 8.621 53,778 +0.21(+2.47%)
Apr 14, 2014 8.586 8.694 8.261 8.412 97,485 -0.14(-1.62%)
Apr 11, 2014 8.846 8.846 8.391 8.551 60,412 -0.29(-3.33%)
Apr 10, 2014 8.690 8.889 8.677 8.846 59,036 +0.08(+0.94%)
Apr 09, 2014 8.707 8.846 8.634 8.764 79,209 +0.05(+0.60%)
Apr 08, 2014 8.889 8.889 8.673 8.712 92,439 -0.12(-1.37%)
Apr 07, 2014 8.612 9.037 8.612 8.833 32,492 +0.18(+2.11%)
Apr 04, 2014 8.859 9.037 8.330 8.651 237,993 -0.26(-2.97%)
Apr 03, 2014 8.712 9.106 8.712 8.915 245,174 +0.11(+1.23%)
Apr 02, 2014 8.781 9.007 8.699 8.807 284,311 +0.07(+0.79%)
Apr 01, 2014 8.746 8.798 8.642 8.738 131,170 +0.17(+1.97%)
Mar 31, 2014 8.781 8.837 8.252 8.569 267,742 -0.17(-1.98%)
Mar 28, 2014 8.551 8.811 8.347 8.742 228,859 +0.18(+2.08%)
Mar 27, 2014 8.235 8.998 8.230 8.564 327,710 +0.28(+3.40%)
Mar 26, 2014 8.261 8.339 8.196 8.282 864,686 +0.02(+0.21%)
Mar 25, 2014 8.333 8.369 8.261 8.265 200,526 -0.04(-0.52%)
Mar 24, 2014 8.395 8.395 8.187 8.308 78,923 -0.15(-1.74%)
Mar 21, 2014 8.022 8.456 7.979 8.456 135,676 +0.47(+5.86%)
Mar 20, 2014 7.978 7.992 7.957 7.988 40,107 +0.01(+0.11%)
Mar 19, 2014 8.001 8.018 7.935 7.979 37,303 +0.00(+0.03%)
Mar 18, 2014 7.944 8.018 7.935 7.977 36,452 -0.01(-0.08%)
Mar 17, 2014 8.022 8.083 7.914 7.983 36,646 +0.03(+0.38%)
Mar 14, 2014 8.000 8.022 7.922 7.953 93,929 -0.01(-0.11%)
Mar 13, 2014 8.022 8.022 7.944 7.962 18,677 -0.04(-0.49%)
Mar 12, 2014 7.988 8.066 7.944 8.001 71,053 +0.01(+0.16%)
Mar 11, 2014 8.022 8.092 7.979 7.988 49,936 -0.07(-0.81%)
Mar 10, 2014 7.992 8.057 7.992 8.053 10,029 +0.02(+0.27%)
Mar 07, 2014 7.980 8.152 7.957 8.031 43,619 +0.05(+0.60%)
Mar 06, 2014 7.957 8.061 7.914 7.983 38,627 +0.02(+0.27%)
Mar 05, 2014 7.935 7.996 7.935 7.962 12,134 +0.02(+0.27%)
Mar 04, 2014 7.962 7.997 7.935 7.940 14,286 +0.00(+0.05%)
Mar 03, 2014 7.953 8.044 7.935 7.935 7,683 -0.07(-0.92%)
Feb 28, 2014 8.005 8.066 7.970 8.009 22,585 -0.05(-0.59%)
Feb 27, 2014 7.944 8.057 7.914 8.057 79,790 +0.13(+1.70%)
Feb 26, 2014 8.009 8.009 7.914 7.922 86,746 -0.03(-0.33%)
Feb 25, 2014 7.996 8.010 7.914 7.949 22,590 -0.06(-0.70%)
Feb 24, 2014 8.048 8.083 7.988 8.005 75,829 -0.07(-0.91%)
Feb 21, 2014 7.988 8.126 7.968 8.079 171,003 +0.09(+1.14%)
Feb 20, 2014 7.996 8.135 7.914 7.988 100,287 +0.05(+0.66%)
Feb 19, 2014 8.001 8.022 7.918 7.935 106,963 -0.02(-0.27%)
Feb 18, 2014 7.988 8.022 7.892 7.957 168,647 +0.04(+0.55%)
Feb 14, 2014 7.914 7.914 7.914 7.914 178,261 +0.00(+0.00%)
Feb 13, 2014 7.831 7.935 7.831 7.914 63,399 +0.00(+0.05%)
Feb 12, 2014 7.827 7.922 7.814 7.909 76,006 -0.03(-0.33%)
Feb 11, 2014 7.896 7.996 7.788 7.935 124,153 +0.02(+0.22%)
Feb 10, 2014 7.914 8.014 7.883 7.918 30,103 +0.00(+0.00%)
Feb 07, 2014 7.784 7.953 7.784 7.918 48,866 +0.07(+0.94%)
Feb 06, 2014 7.840 7.988 7.805 7.844 34,736 -0.06(-0.77%)
Feb 05, 2014 7.935 8.022 7.905 7.905 93,756 -0.03(-0.38%)
Feb 04, 2014 7.953 8.046 7.914 7.935 74,740 +0.03(+0.44%)
Feb 03, 2014 7.925 7.961 7.892 7.901 50,535 -0.04(-0.55%)
Jan 31, 2014 7.940 8.035 7.909 7.944 107,819 -0.03(-0.38%)
Jan 30, 2014 7.957 8.053 7.896 7.975 151,141 -0.00(-0.05%)
Jan 29, 2014 8.009 8.113 7.905 7.979 71,073 +0.00(+0.05%)
Jan 28, 2014 8.022 8.022 7.892 7.975 83,549 -0.04(-0.54%)
Jan 27, 2014 8.005 8.057 7.908 8.018 88,731 +0.04(+0.54%)
Jan 24, 2014 7.892 7.975 7.784 7.975 97,008 +0.17(+2.17%)
Jan 23, 2014 7.827 7.849 7.775 7.805 391,160 +0.03(+0.45%)
Jan 22, 2014 7.771 7.805 7.740 7.771 100,651 +0.01(+0.17%)
Jan 21, 2014 7.909 7.909 7.758 7.758 33,039 -0.15(-1.92%)
Jan 17, 2014 7.805 7.909 7.909 7.909 62,725 +0.11(+1.45%)
Jan 16, 2014 7.740 7.827 7.740 7.797 54,059 +0.06(+0.73%)
Jan 15, 2014 7.740 7.784 7.740 7.740 185,011 +0.00(+0.00%)
Jan 14, 2014 7.769 7.896 7.740 7.740 60,767 +0.00(+0.00%)
Jan 13, 2014 7.771 7.831 7.740 7.740 86,568 -0.07(-0.89%)
Jan 10, 2014 7.805 7.836 7.758 7.810 53,619 +0.00(+0.00%)
Jan 09, 2014 7.805 7.870 7.805 7.810 177,147 -0.04(-0.50%)
Jan 08, 2014 7.740 7.866 7.740 7.849 245,257 +0.07(+0.95%)
Jan 07, 2014 7.797 7.870 7.740 7.775 96,337 -0.02(-0.28%)
Jan 06, 2014 7.831 7.888 7.749 7.797 101,885 -0.08(-0.99%)
Jan 03, 2014 7.949 7.949 7.667 7.875 94,898 -0.02(-0.22%)
Jan 02, 2014 7.988 8.001 7.775 7.892 267,299 -0.02(-0.22%)
Dec 31, 2013 7.753 7.909 7.909 7.909 250,903 +0.17(+2.18%)
Dec 30, 2013 7.771 7.866 7.636 7.740 169,235 -0.00(-0.06%)
Dec 27, 2013 7.639 7.801 7.589 7.745 120,599 +0.08(+1.02%)
Dec 26, 2013 7.589 7.697 7.519 7.667 177,419 +0.01(+0.17%)
Dec 24, 2013 7.697 7.727 7.645 7.654 41,447 -0.05(-0.62%)
Dec 23, 2013 7.667 7.849 7.593 7.701 195,893 +0.01(+0.11%)
Dec 20, 2013 7.482 7.693 7.480 7.693 69,842 +0.25(+3.38%)
Dec 19, 2013 7.524 7.524 7.398 7.441 59,137 -0.08(-1.10%)
Dec 18, 2013 7.419 7.649 7.419 7.524 182,695 +0.12(+1.58%)
Dec 17, 2013 7.406 7.437 7.385 7.406 95,656 -0.02(-0.29%)
Dec 16, 2013 7.493 7.493 7.402 7.428 68,103 -0.01(-0.17%)
Dec 13, 2013 7.415 7.565 7.320 7.441 162,021 +0.04(+0.53%)
Dec 12, 2013 7.406 7.489 7.393 7.402 61,480 -0.03(-0.41%)
Dec 11, 2013 7.597 7.597 7.393 7.432 647,879 -0.15(-2.00%)
Dec 10, 2013 7.480 7.654 7.480 7.584 138,019 +0.07(+0.98%)
Dec 09, 2013 7.372 7.515 7.372 7.511 68,770 +0.13(+1.82%)
Dec 06, 2013 7.502 7.662 7.376 7.376 187,787 -0.07(-0.99%)
Dec 05, 2013 7.519 7.688 7.437 7.450 183,193 +0.00(+0.06%)
Dec 04, 2013 7.576 7.615 7.398 7.445 422,675 -0.06(-0.81%)
Dec 03, 2013 7.372 7.506 7.372 7.506 126,503 +0.07(+0.87%)
Dec 02, 2013 7.480 7.502 7.372 7.441 90,541 -0.03(-0.41%)
Nov 29, 2013 7.511 7.511 7.471 7.471 2,536 +0.00(+0.00%)
Nov 27, 2013 7.424 7.480 7.415 7.471 186,436 +0.06(+0.76%)
Nov 26, 2013 7.324 7.445 7.255 7.415 61,286 +0.09(+1.24%)
Nov 25, 2013 7.289 7.415 7.289 7.324 72,240 -0.03(-0.47%)
Nov 22, 2013 7.415 7.455 7.272 7.359 131,018 -0.09(-1.16%)
Nov 21, 2013 7.302 7.445 7.263 7.445 81,259 +0.10(+1.36%)
Nov 20, 2013 7.372 7.498 7.333 7.346 72,526 -0.08(-1.05%)
Nov 19, 2013 7.307 7.454 7.307 7.424 139,869 +0.07(+0.88%)
Nov 18, 2013 7.406 7.519 7.359 7.359 182,160 -0.07(-0.93%)
Nov 15, 2013 7.471 7.628 7.415 7.428 195,584 -0.03(-0.41%)
Nov 14, 2013 7.467 7.600 7.350 7.458 117,677 -0.04(-0.52%)
Nov 12, 2013 7.372 7.545 7.372 7.498 106,391 +0.07(+0.99%)
Nov 11, 2013 7.589 7.645 7.289 7.424 198,933 -0.21(-2.73%)
Nov 08, 2013 7.589 7.671 7.485 7.632 125,889 +0.03(+0.40%)
Nov 07, 2013 7.675 7.675 7.467 7.602 196,467 -0.03(-0.45%)
Nov 06, 2013 7.589 7.688 7.589 7.636 472,961 +0.05(+0.63%)
Nov 05, 2013 7.589 7.675 7.589 7.589 178,989 -0.05(-0.68%)
Nov 04, 2013 7.515 7.693 7.515 7.641 198,760 +0.13(+1.67%)
Nov 01, 2013 7.528 7.589 7.515 7.515 318,531 -0.01(-0.17%)
Oct 31, 2013 7.545 7.576 7.480 7.528 158,636 -0.07(-0.86%)
Oct 30, 2013 7.589 7.693 7.537 7.593 343,061 +0.00(+0.06%)
Oct 29, 2013 7.567 7.683 7.567 7.589 285,185 +0.02(+0.29%)
Oct 28, 2013 7.784 7.784 7.554 7.567 1,341,188 -0.13(-1.69%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.