Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Dynagas Lng Partners LP (NY: DLNG )

3.990 UNCHANGED
Official Closing Price Updated: 6:30 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 (%)
Mar 29, 2018 8.730 8.730 8.730 0 -0.09(-0.99%)
Mar 28, 2018 8.887 8.896 8.765 8.818 79,247 -0.01(-0.10%)
Mar 27, 2018 8.783 9.053 8.643 8.826 105,251 +0.04(+0.50%)
Mar 26, 2018 8.879 8.914 8.643 8.783 141,135 +0.00(+0.00%)
Mar 23, 2018 8.748 8.949 8.730 8.783 132,066 +0.12(+1.41%)
Mar 22, 2018 8.695 8.835 8.643 8.660 91,083 -0.10(-1.10%)
Mar 21, 2018 8.599 8.861 8.599 8.757 126,217 +0.14(+1.62%)
Mar 20, 2018 8.730 8.895 8.556 8.617 128,033 -0.11(-1.30%)
Mar 19, 2018 8.861 8.957 8.730 8.730 145,082 -0.13(-1.48%)
Mar 16, 2018 8.966 9.158 8.861 8.861 382,407 -0.10(-1.17%)
Mar 15, 2018 9.114 9.132 8.730 8.966 145,791 -0.10(-1.15%)
Mar 14, 2018 9.237 9.267 9.071 9.071 86,567 -0.16(-1.70%)
Mar 13, 2018 9.123 9.307 9.106 9.228 120,505 +0.17(+1.83%)
Mar 12, 2018 8.949 9.123 8.861 9.062 166,497 +0.11(+1.27%)
Mar 09, 2018 9.202 9.272 8.949 8.949 165,597 -0.24(-2.57%)
Mar 08, 2018 9.141 9.237 9.088 9.184 114,948 +0.10(+1.06%)
Mar 07, 2018 9.088 9.088 38,262 -0.11(-1.23%)
Mar 06, 2018 9.219 9.385 9.088 9.202 70,850 +0.07(+0.76%)
Mar 05, 2018 9.123 9.376 9.123 9.132 100,649 +0.03(+0.29%)
Mar 02, 2018 9.149 9.228 9.027 9.106 77,622 -0.04(-0.48%)
Mar 01, 2018 8.835 9.210 8.809 9.149 158,004 +0.28(+3.15%)
Feb 28, 2018 8.949 9.167 8.835 8.870 137,055 +0.01(+0.10%)
Feb 27, 2018 9.210 9.389 8.861 8.861 131,281 -0.38(-4.15%)
Feb 26, 2018 9.350 9.355 9.149 9.245 135,775 -0.09(-0.94%)
Feb 23, 2018 9.411 9.411 9.176 9.333 111,041 -0.06(-0.65%)
Feb 22, 2018 9.341 9.394 100,902 +0.01(+0.09%)
Feb 21, 2018 9.472 9.560 9.298 9.385 87,970 -0.07(-0.74%)
Feb 20, 2018 9.647 9.691 9.394 9.455 100,796 -0.18(-1.90%)
Feb 16, 2018 9.638 9.638 9.638 0 +0.03(+0.36%)
Feb 15, 2018 9.603 9.953 9.551 9.603 131,691 +0.04(+0.46%)
Feb 14, 2018 9.560 9.691 9.507 9.560 104,942 +0.01(+0.09%)
Feb 13, 2018 9.455 9.586 9.341 9.551 56,992 +0.10(+1.02%)
Feb 12, 2018 9.464 9.560 9.328 9.455 175,795 +0.03(+0.28%)
Feb 09, 2018 9.621 9.695 9.158 9.429 244,698 -0.17(-1.82%)
Feb 08, 2018 9.656 9.769 9.603 9.603 144,159 -0.07(-0.72%)
Feb 07, 2018 9.717 9.876 9.507 9.673 110,231 -0.03(-0.36%)
Feb 06, 2018 9.420 9.708 9.237 9.708 142,396 +0.16(+1.65%)
Feb 05, 2018 9.813 9.813 9.455 9.551 175,745 -0.28(-2.84%)
Feb 02, 2018 9.944 9.953 9.664 9.830 187,797 -0.10(-1.05%)
Feb 01, 2018 10.10 10.17 9.909 9.935 130,486 -0.20(-1.98%)
Jan 31, 2018 10.08 10.23 10.02 10.14 81,221 +0.10(+1.04%)
Jan 30, 2018 10.25 10.29 9.970 10.03 121,150 -0.26(-2.54%)
Jan 29, 2018 10.48 10.48 10.19 10.29 122,366 -0.13(-1.26%)
Jan 26, 2018 10.37 10.54 10.23 10.42 123,743 +0.02(+0.17%)
Jan 25, 2018 10.45 10.49 10.30 10.41 112,948 -0.04(-0.42%)
Jan 24, 2018 10.47 10.61 10.41 10.45 98,250 +0.00(+0.00%)
Jan 23, 2018 10.42 10.50 10.29 10.45 157,034 +0.10(+0.93%)
Jan 22, 2018 10.12 10.37 10.04 10.35 145,181 +0.24(+2.33%)
Jan 19, 2018 10.14 10.23 10.08 10.12 132,848 -0.08(-0.77%)
Jan 18, 2018 10.15 10.21 9.905 10.20 196,713 +0.09(+0.86%)
Jan 17, 2018 10.12 10.12 9.883 10.11 176,283 +0.09(+0.87%)
Jan 16, 2018 10.21 10.24 9.883 10.02 226,989 -0.16(-1.54%)
Jan 12, 2018 10.18 10.18 10.18 0 -0.22(-2.10%)
Jan 11, 2018 10.56 10.59 10.29 10.40 284,005 -0.12(-1.16%)
Jan 10, 2018 10.52 277,244 +0.26(+2.58%)
Jan 09, 2018 10.45 10.60 10.26 10.26 687,740 -0.24(-2.25%)
Jan 08, 2018 10.30 10.56 10.12 10.49 330,612 +0.19(+1.88%)
Jan 05, 2018 10.53 10.69 10.24 10.30 377,750 -0.16(-1.53%)
Jan 04, 2018 10.07 10.51 9.969 10.46 366,686 +0.49(+4.90%)
Jan 03, 2018 9.944 10.02 9.750 9.969 207,132 +0.09(+0.94%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.