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 )

3.710 +0.030 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.680 3.773 3.670 3.710 11,054 +0.03(+0.82%)
Aug 22, 2024 3.700 3.780 3.680 3.680 33,346 -0.06(-1.60%)
Aug 21, 2024 3.710 3.815 3.710 3.740 16,896 +0.00(+0.00%)
Aug 20, 2024 3.730 3.745 3.691 3.740 9,903 -0.02(-0.53%)
Aug 19, 2024 3.740 3.870 3.740 3.760 32,660 -0.04(-1.02%)
Aug 16, 2024 3.700 3.800 3.690 3.799 20,296 +0.09(+2.53%)
Aug 15, 2024 3.700 3.758 3.700 3.705 18,058 -0.02(-0.40%)
Aug 14, 2024 3.700 3.790 3.700 3.720 5,910 +0.02(+0.54%)
Aug 13, 2024 3.710 3.750 3.685 3.700 13,190 -0.01(-0.27%)
Aug 12, 2024 3.610 3.710 3.600 3.710 10,699 +0.06(+1.64%)
Aug 09, 2024 3.670 3.755 3.650 3.650 8,402 -0.08(-2.14%)
Aug 08, 2024 3.740 3.740 3.650 3.730 18,495 +0.01(+0.27%)
Aug 07, 2024 3.860 3.880 3.700 3.720 20,948 -0.05(-1.33%)
Aug 06, 2024 3.670 3.800 3.650 3.770 30,355 +0.13(+3.57%)
Aug 05, 2024 3.700 3.790 3.510 3.640 123,172 -0.13(-3.45%)
Aug 02, 2024 3.800 3.830 3.710 3.770 94,513 -0.06(-1.57%)
Aug 01, 2024 3.860 3.960 3.802 3.830 36,446 -0.07(-1.79%)
Jul 31, 2024 3.900 3.970 3.800 3.900 19,143 +0.02(+0.52%)
Jul 30, 2024 3.960 3.960 3.810 3.880 16,637 -0.02(-0.51%)
Jul 29, 2024 3.850 3.940 3.850 3.900 8,150 +0.02(+0.52%)
Jul 26, 2024 3.910 3.959 3.800 3.880 42,759 +0.05(+1.31%)
Jul 25, 2024 3.870 3.885 3.811 3.830 25,242 -0.07(-1.79%)
Jul 24, 2024 3.990 4.050 3.880 3.900 16,225 -0.09(-2.26%)
Jul 23, 2024 4.030 4.100 3.941 3.990 48,890 -0.01(-0.25%)
Jul 22, 2024 3.910 4.050 3.910 4.000 29,938 +0.04(+1.01%)
Jul 19, 2024 3.880 4.000 3.860 3.960 36,416 -0.05(-1.25%)
Jul 18, 2024 3.970 4.050 3.960 4.010 44,572 +0.05(+1.26%)
Jul 17, 2024 3.910 3.980 3.905 3.960 23,144 +0.00(+0.00%)
Jul 16, 2024 3.990 3.990 3.910 3.960 26,060 +0.01(+0.25%)
Jul 15, 2024 3.860 3.990 3.760 3.950 60,754 +0.07(+1.80%)
Jul 12, 2024 3.790 3.920 3.790 3.880 40,501 +0.06(+1.57%)
Jul 11, 2024 3.870 3.893 3.780 3.820 16,638 +0.01(+0.26%)
Jul 10, 2024 3.750 3.980 3.750 3.810 56,817 -0.01(-0.26%)
Jul 09, 2024 3.770 3.820 3.720 3.820 60,682 +0.08(+2.14%)
Jul 08, 2024 3.710 3.870 3.710 3.740 87,871 -0.13(-3.36%)
Jul 05, 2024 3.940 3.947 3.765 3.870 50,319 -0.05(-1.28%)
Jul 03, 2024 3.790 3.990 3.757 3.920 52,157 +0.06(+1.55%)
Jul 02, 2024 3.820 3.910 3.701 3.860 104,186 -0.01(-0.26%)
Jul 01, 2024 3.900 3.995 3.700 3.870 133,227 -0.16(-3.97%)
Jun 28, 2024 4.060 4.060 3.760 4.030 92,599 +0.12(+3.07%)
Jun 27, 2024 3.950 4.100 3.910 3.910 77,154 -0.11(-2.74%)
Jun 26, 2024 4.000 4.050 3.930 4.020 41,816 +0.00(+0.00%)
Jun 25, 2024 4.030 4.080 3.900 4.020 33,644 -0.02(-0.50%)
Jun 24, 2024 4.090 4.150 3.880 4.040 93,694 +0.16(+4.12%)
Jun 21, 2024 3.890 3.990 3.770 3.880 20,915 -0.07(-1.77%)
Jun 20, 2024 3.540 3.980 3.520 3.950 74,679 +0.35(+9.72%)
Jun 18, 2024 3.750 3.750 3.547 3.600 113,249 -0.15(-4.00%)
Jun 17, 2024 3.750 3.820 3.520 3.750 97,297 -0.08(-2.09%)
Jun 14, 2024 3.920 3.940 3.810 3.830 27,952 -0.12(-3.04%)
Jun 13, 2024 4.030 4.030 3.850 3.950 26,210 +0.07(+1.80%)
Jun 12, 2024 3.960 4.000 3.850 3.880 29,955 -0.04(-1.02%)
Jun 11, 2024 3.900 3.925 3.889 3.920 13,626 +0.02(+0.51%)
Jun 10, 2024 3.810 3.920 3.770 3.900 32,019 +0.05(+1.30%)
Jun 07, 2024 3.980 3.980 3.850 3.850 20,471 -0.11(-2.78%)
Jun 06, 2024 4.100 4.130 3.955 3.960 25,912 -0.15(-3.65%)
Jun 05, 2024 4.100 4.133 4.060 4.110 30,486 +0.00(+0.00%)
Jun 04, 2024 4.100 4.140 4.040 4.110 43,478 -0.06(-1.44%)
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.