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 -0.010 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 29, 2020 1.650 1.650 1.580 1.620 15,300 -0.02(-1.22%)
May 28, 2020 1.610 1.640 1.590 1.640 26,543 +0.03(+1.86%)
May 27, 2020 1.570 1.610 1.560 1.610 46,363 +0.05(+3.21%)
May 26, 2020 1.480 1.564 1.480 1.560 124,018 +0.05(+2.97%)
May 22, 2020 1.480 1.520 1.460 1.515 26,600 +0.01(+1.00%)
May 21, 2020 1.540 1.580 1.500 1.500 21,902 -0.07(-4.46%)
May 20, 2020 1.540 1.596 1.540 1.570 19,294 +0.00(+0.00%)
May 19, 2020 1.550 1.610 1.550 1.570 24,595 -0.03(-1.88%)
May 18, 2020 1.600 1.605 1.510 1.600 70,146 +0.03(+1.91%)
May 15, 2020 1.580 1.610 1.540 1.570 19,100 -0.01(-0.63%)
May 14, 2020 1.590 1.600 1.380 1.580 24,465 +0.01(+0.64%)
May 13, 2020 1.550 1.600 1.420 1.570 115,142 -0.01(-0.63%)
May 12, 2020 1.580 1.600 1.560 1.580 44,770 -0.03(-1.86%)
May 11, 2020 1.650 1.650 1.570 1.610 33,371 -0.07(-4.17%)
May 08, 2020 1.660 1.690 1.660 1.680 13,700 -0.01(-0.59%)
May 07, 2020 1.600 1.700 1.600 1.690 37,913 +0.06(+3.68%)
May 06, 2020 1.610 1.683 1.570 1.630 67,240 +0.02(+1.24%)
May 05, 2020 1.680 1.690 1.610 1.610 21,847 -0.01(-0.62%)
May 04, 2020 1.700 1.700 1.597 1.620 55,648 -0.06(-3.57%)
May 01, 2020 1.700 1.700 1.595 1.680 90,800 -0.02(-1.18%)
Apr 30, 2020 1.690 1.781 1.680 1.700 73,557 -0.08(-4.49%)
Apr 29, 2020 1.800 1.840 1.730 1.780 71,838 -0.02(-1.11%)
Apr 28, 2020 1.800 1.800 1.700 1.800 39,629 +0.04(+2.27%)
Apr 27, 2020 1.830 1.830 1.700 1.760 46,189 +0.02(+1.14%)
Apr 24, 2020 1.900 1.920 1.560 1.740 99,800 -0.13(-6.95%)
Apr 23, 2020 1.550 1.900 1.530 1.870 126,455 +0.24(+14.40%)
Apr 22, 2020 1.610 1.635 1.590 1.635 27,001 +0.03(+2.16%)
Apr 21, 2020 1.610 1.610 1.530 1.600 53,156 +0.00(+0.00%)
Apr 20, 2020 1.480 1.610 1.480 1.600 85,420 +0.09(+5.96%)
Apr 17, 2020 1.450 1.520 1.400 1.510 13,100 +0.06(+4.14%)
Apr 16, 2020 1.440 1.460 1.310 1.450 48,001 +0.04(+3.20%)
Apr 15, 2020 1.320 1.450 1.260 1.405 92,184 +0.10(+7.26%)
Apr 14, 2020 1.170 1.340 1.161 1.310 236,440 +0.14(+12.44%)
Apr 13, 2020 1.160 1.170 1.145 1.165 57,304 +0.02(+1.30%)
Apr 09, 2020 1.160 1.164 1.130 1.150 188,600 +0.00(+0.00%)
Apr 08, 2020 1.140 1.160 1.060 1.150 140,117 +0.01(+0.88%)
Apr 07, 2020 1.150 1.150 1.110 1.140 41,627 +0.00(+0.00%)
Apr 06, 2020 1.050 1.150 1.050 1.140 86,018 +0.04(+3.64%)
Apr 03, 2020 1.090 1.130 1.029 1.100 57,100 +0.03(+2.80%)
Apr 02, 2020 1.030 1.100 1.020 1.070 79,404 +0.05(+4.90%)
Apr 01, 2020 1.010 1.068 0.9819 1.020 26,123 -0.05(-4.67%)
Mar 31, 2020 1.060 1.130 1.030 1.070 35,869 +0.02(+1.42%)
Mar 30, 2020 1.140 1.200 1.050 1.055 51,597 -0.09(-8.26%)
Mar 27, 2020 1.140 1.155 1.110 1.150 32,700 +0.00(+0.24%)
Mar 26, 2020 1.080 1.200 1.080 1.147 93,029 +0.04(+3.35%)
Mar 25, 2020 1.110 1.140 1.060 1.110 27,509 +0.03(+2.78%)
Mar 24, 2020 1.190 1.190 1.030 1.080 50,297 -0.01(-0.92%)
Mar 23, 2020 1.070 1.120 1.000 1.090 82,649 -0.03(-3.11%)
Mar 20, 2020 1.120 1.240 1.050 1.125 74,300 -0.02(-2.08%)
Mar 19, 2020 1.000 1.220 1.000 1.149 56,325 +0.14(+13.75%)
Mar 18, 2020 1.150 1.200 1.000 1.010 124,876 -0.17(-14.41%)
Mar 17, 2020 1.280 1.280 1.130 1.180 70,490 -0.03(-2.48%)
Mar 16, 2020 1.130 1.280 1.130 1.210 81,025 -0.01(-0.82%)
Mar 13, 2020 1.120 1.260 1.100 1.220 258,000 +0.18(+17.31%)
Mar 12, 2020 1.220 1.227 0.9800 1.040 197,702 -0.27(-20.61%)
Mar 11, 2020 1.270 1.360 1.270 1.310 82,867 +0.02(+1.55%)
Mar 10, 2020 1.400 1.400 1.270 1.290 74,078 -0.02(-1.50%)
Mar 09, 2020 1.440 1.440 1.150 1.310 103,267 -0.19(-12.69%)
Mar 06, 2020 1.580 1.620 1.500 1.500 54,200 -0.12(-7.41%)
Mar 05, 2020 1.680 1.700 1.615 1.620 75,715 -0.08(-4.46%)
Mar 04, 2020 1.750 1.750 1.680 1.696 50,622 -0.03(-1.98%)
Mar 03, 2020 1.780 1.780 1.730 1.730 37,154 -0.05(-2.81%)
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.