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 )

4.080 UNCHANGED
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 31, 2018 7.258 7.556 7.258 7.489 306,094 +0.23(+3.18%)
Jul 30, 2018 7.194 7.388 7.194 7.258 74,223 +0.06(+0.90%)
Jul 27, 2018 7.563 7.563 7.166 7.194 167,311 -0.18(-2.51%)
Jul 26, 2018 7.443 7.443 7.323 7.379 107,426 +0.09(+1.27%)
Jul 25, 2018 7.231 7.323 7.222 7.286 40,240 +0.06(+0.77%)
Jul 24, 2018 7.323 7.342 7.231 7.231 79,026 -0.06(-0.89%)
Jul 23, 2018 7.388 7.415 7.268 7.295 105,113 -0.09(-1.25%)
Jul 20, 2018 7.443 7.443 7.342 7.388 121,757 -0.03(-0.37%)
Jul 19, 2018 7.489 7.526 7.406 7.415 54,827 +0.02(+0.25%)
Jul 18, 2018 7.406 7.471 7.379 7.397 95,540 -0.01(-0.12%)
Jul 17, 2018 7.471 7.489 7.406 7.406 37,430 -0.07(-0.99%)
Jul 16, 2018 7.610 7.610 7.471 7.480 71,614 -0.11(-1.46%)
Jul 13, 2018 7.526 7.637 7.500 7.591 79,454 +0.06(+0.86%)
Jul 12, 2018 7.628 7.628 7.415 7.526 140,075 -0.14(-1.81%)
Jul 11, 2018 7.739 7.813 7.582 7.665 206,839 -0.06(-0.84%)
Jul 10, 2018 7.766 7.847 7.654 7.730 224,934 +0.11(+1.41%)
Jul 09, 2018 7.568 7.671 7.568 7.622 141,331 +0.04(+0.59%)
Jul 06, 2018 7.470 7.649 7.434 7.577 117,064 +0.10(+1.32%)
Jul 05, 2018 7.335 7.559 7.317 7.478 128,349 +0.21(+2.84%)
Jul 03, 2018 7.272 7.272 7.272 0 -0.10(-1.34%)
Jul 02, 2018 7.371 7.496 7.353 7.371 71,684 +0.03(+0.37%)
Jun 29, 2018 7.290 7.362 7.245 7.344 23,447 +0.10(+1.36%)
Jun 28, 2018 7.281 7.380 7.218 7.245 95,000 -0.07(-0.98%)
Jun 27, 2018 7.407 7.453 7.290 7.317 67,132 -0.10(-1.33%)
Jun 26, 2018 7.290 7.604 7.290 7.416 38,857 +0.13(+1.72%)
Jun 25, 2018 7.434 7.532 7.236 7.290 67,014 -0.19(-2.52%)
Jun 22, 2018 7.613 7.651 7.478 7.478 72,955 -0.04(-0.48%)
Jun 21, 2018 7.523 7.523 7.434 7.514 65,237 +0.00(+0.00%)
Jun 20, 2018 7.308 7.568 7.308 7.514 112,717 +0.22(+2.95%)
Jun 19, 2018 7.092 7.380 7.092 7.299 88,813 +0.11(+1.50%)
Jun 18, 2018 7.039 7.218 7.039 7.191 88,936 +0.11(+1.52%)
Jun 15, 2018 7.235 7.083 7.083 310,458 -0.15(-2.11%)
Jun 14, 2018 7.110 7.281 7.110 7.236 128,595 +0.13(+1.77%)
Jun 13, 2018 7.128 7.164 7.057 7.110 127,773 -0.05(-0.75%)
Jun 12, 2018 7.146 7.173 7.048 7.164 156,454 +0.08(+1.14%)
Jun 11, 2018 7.074 7.155 7.057 7.083 97,920 -0.01(-0.13%)
Jun 08, 2018 7.173 7.182 7.066 7.092 71,676 -0.10(-1.37%)
Jun 07, 2018 7.164 7.226 7.030 7.191 95,959 +0.03(+0.38%)
Jun 06, 2018 7.110 7.164 140,113 -0.08(-1.12%)
Jun 05, 2018 7.146 7.308 7.146 7.245 73,139 +0.04(+0.62%)
Jun 04, 2018 7.092 7.262 7.012 7.200 88,440 +0.08(+1.13%)
Jun 01, 2018 6.985 7.352 6.922 7.119 235,767 +0.18(+2.59%)
May 31, 2018 7.092 7.169 6.895 6.940 130,620 -0.13(-1.78%)
May 30, 2018 6.949 7.155 6.922 7.066 128,275 +0.12(+1.68%)
May 29, 2018 7.012 7.182 6.832 6.949 174,477 -0.13(-1.78%)
May 25, 2018 7.074 7.074 7.074 0 -0.17(-2.35%)
May 24, 2018 7.263 7.317 7.236 7.245 50,490 -0.02(-0.25%)
May 23, 2018 7.353 7.371 7.227 7.263 60,047 -0.03(-0.37%)
May 22, 2018 7.272 7.443 7.218 7.290 111,989 +0.01(+0.12%)
May 21, 2018 7.245 7.743 7.227 7.281 249,415 +0.07(+1.00%)
May 18, 2018 7.182 7.263 7.137 7.209 171,903 +0.03(+0.38%)
May 17, 2018 7.272 7.523 7.173 7.182 137,695 -0.16(-2.20%)
May 16, 2018 7.218 7.362 7.191 7.344 162,770 +0.18(+2.51%)
May 15, 2018 7.308 7.398 7.137 7.164 152,907 -0.13(-1.84%)
May 14, 2018 7.326 7.452 7.200 7.299 104,743 +0.00(+0.00%)
May 11, 2018 7.317 7.532 7.263 7.299 90,413 +0.04(+0.62%)
May 10, 2018 7.227 7.389 7.202 7.254 82,989 +0.03(+0.37%)
May 09, 2018 7.272 7.407 7.218 7.227 167,740 -0.03(-0.37%)
May 08, 2018 7.209 7.290 7.155 7.254 143,007 +0.09(+1.25%)
May 07, 2018 7.209 7.317 7.146 7.164 144,564 -0.04(-0.62%)
May 04, 2018 6.994 7.299 6.994 7.209 171,202 +0.17(+2.42%)
May 03, 2018 7.182 7.225 6.958 7.039 161,751 -0.14(-2.00%)
May 02, 2018 6.949 7.227 6.742 7.182 367,113 +0.26(+3.76%)
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.