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 )

3.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2020 3.300 3.340 3.100 3.130 108,500 -0.16(-4.86%)
Jul 30, 2020 3.230 3.370 3.130 3.290 115,490 -0.14(-4.08%)
Jul 29, 2020 3.100 3.530 3.080 3.430 296,059 +0.38(+12.46%)
Jul 28, 2020 3.060 3.160 3.020 3.050 61,738 -0.06(-1.93%)
Jul 27, 2020 3.110 3.300 3.060 3.110 112,716 -0.08(-2.51%)
Jul 24, 2020 3.190 3.240 3.100 3.190 58,300 -0.02(-0.62%)
Jul 23, 2020 2.990 3.350 2.990 3.210 142,870 +0.14(+4.56%)
Jul 22, 2020 3.110 3.250 2.880 3.070 378,142 -0.04(-1.29%)
Jul 21, 2020 3.380 3.420 3.100 3.110 156,974 -0.25(-7.44%)
Jul 20, 2020 3.400 3.480 3.250 3.360 243,005 -0.13(-3.72%)
Jul 17, 2020 3.680 3.700 3.430 3.490 215,300 -0.12(-3.32%)
Jul 16, 2020 3.560 3.680 3.510 3.610 271,781 +0.12(+3.44%)
Jul 15, 2020 3.440 3.700 3.240 3.490 883,657 +0.01(+0.29%)
Jul 14, 2020 3.460 3.600 3.390 3.480 106,166 -0.08(-2.25%)
Jul 13, 2020 3.570 3.636 3.260 3.560 305,316 +0.00(+0.00%)
Jul 10, 2020 3.270 3.600 3.190 3.560 182,700 +0.29(+8.87%)
Jul 09, 2020 3.350 3.414 3.270 3.270 89,412 -0.13(-3.82%)
Jul 08, 2020 3.710 3.740 3.310 3.400 276,209 -0.30(-8.11%)
Jul 07, 2020 3.510 3.700 3.440 3.700 241,240 +0.17(+4.82%)
Jul 06, 2020 3.410 3.620 3.350 3.530 306,186 +0.13(+3.82%)
Jul 02, 2020 3.500 3.560 3.330 3.400 252,100 -0.06(-1.73%)
Jul 01, 2020 3.210 3.560 3.210 3.460 278,881 +0.26(+8.12%)
Jun 30, 2020 3.700 3.730 3.200 3.200 461,118 -0.55(-14.67%)
Jun 29, 2020 3.730 3.850 3.720 3.750 159,130 -0.03(-0.79%)
Jun 26, 2020 3.850 3.870 3.560 3.780 299,100 +0.04(+1.07%)
Jun 25, 2020 3.890 3.970 3.610 3.740 441,127 -0.14(-3.61%)
Jun 24, 2020 3.800 3.890 3.560 3.880 718,634 +0.14(+3.74%)
Jun 23, 2020 3.130 3.830 3.120 3.740 2,526,520 +0.64(+20.65%)
Jun 22, 2020 3.430 3.450 3.050 3.100 577,099 -0.28(-8.28%)
Jun 19, 2020 3.550 3.670 3.300 3.380 502,000 -0.09(-2.59%)
Jun 18, 2020 3.140 3.640 3.140 3.470 704,878 +0.35(+11.22%)
Jun 17, 2020 3.330 3.650 3.070 3.120 782,715 +0.01(+0.32%)
Jun 16, 2020 2.830 3.705 2.830 3.110 1,051,822 +0.32(+11.47%)
Jun 15, 2020 2.500 2.810 2.400 2.790 361,085 +0.33(+13.41%)
Jun 12, 2020 2.380 2.595 2.342 2.460 250,400 +0.30(+13.89%)
Jun 11, 2020 2.390 2.410 2.130 2.160 189,673 -0.32(-12.90%)
Jun 10, 2020 2.480 2.500 2.350 2.480 289,391 +0.11(+4.64%)
Jun 09, 2020 2.130 2.420 2.010 2.370 193,668 +0.23(+10.75%)
Jun 08, 2020 2.000 2.180 1.820 2.140 532,576 +0.07(+3.38%)
Jun 05, 2020 2.430 2.670 1.960 2.070 1,236,800 +0.22(+11.89%)
Jun 04, 2020 1.880 1.900 1.840 1.850 157,225 -0.04(-2.12%)
Jun 03, 2020 1.830 1.900 1.757 1.890 63,830 +0.06(+3.28%)
Jun 02, 2020 1.640 1.830 1.640 1.830 89,823 +0.15(+8.93%)
Jun 01, 2020 1.630 1.680 1.630 1.680 32,145 +0.06(+3.70%)
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%)
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.