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 (%)
Jul 30, 2021 3.110 3.140 3.000 3.040 34,410 -0.05(-1.62%)
Jul 29, 2021 3.000 3.114 3.000 3.090 69,170 +0.11(+3.69%)
Jul 28, 2021 3.050 3.050 2.920 2.980 43,629 -0.01(-0.33%)
Jul 27, 2021 3.090 3.203 2.920 2.990 54,535 -0.17(-5.38%)
Jul 26, 2021 3.030 3.380 3.020 3.160 80,457 +0.05(+1.61%)
Jul 23, 2021 3.240 3.240 3.020 3.110 49,107 -0.07(-2.20%)
Jul 22, 2021 3.130 3.280 3.130 3.180 28,989 +0.05(+1.64%)
Jul 21, 2021 3.070 3.220 3.010 3.129 78,769 +0.06(+1.92%)
Jul 20, 2021 3.050 3.255 3.000 3.070 67,022 +0.07(+2.33%)
Jul 19, 2021 3.120 3.170 2.910 3.000 85,922 -0.20(-6.22%)
Jul 16, 2021 3.350 3.350 3.190 3.199 106,549 -0.12(-3.64%)
Jul 15, 2021 3.300 3.381 3.290 3.320 57,068 +0.05(+1.53%)
Jul 14, 2021 3.600 3.640 3.270 3.270 125,218 -0.32(-8.91%)
Jul 13, 2021 3.540 3.660 3.500 3.590 104,616 +0.05(+1.41%)
Jul 12, 2021 3.350 3.580 3.320 3.540 63,324 +0.19(+5.67%)
Jul 09, 2021 3.190 3.400 3.190 3.350 93,625 +0.15(+4.69%)
Jul 08, 2021 3.420 3.420 3.140 3.200 97,516 -0.17(-5.05%)
Jul 07, 2021 3.400 3.430 3.330 3.370 48,608 -0.05(-1.46%)
Jul 06, 2021 3.390 3.480 3.331 3.420 85,941 +0.03(+0.88%)
Jul 02, 2021 3.560 3.560 3.390 3.390 47,043 -0.10(-2.87%)
Jul 01, 2021 3.340 3.520 3.330 3.490 88,890 +0.16(+4.80%)
Jun 30, 2021 3.370 3.490 3.300 3.330 66,992 +0.02(+0.60%)
Jun 29, 2021 3.290 3.380 3.282 3.310 51,521 -0.08(-2.36%)
Jun 28, 2021 3.700 3.720 3.340 3.390 154,786 -0.30(-8.13%)
Jun 25, 2021 3.650 3.700 3.550 3.690 111,266 +0.16(+4.53%)
Jun 24, 2021 3.370 3.540 3.350 3.530 162,700 +0.21(+6.33%)
Jun 23, 2021 3.360 3.402 3.310 3.320 51,411 +0.01(+0.30%)
Jun 22, 2021 3.170 3.450 3.170 3.310 205,116 +0.14(+4.42%)
Jun 21, 2021 2.910 3.240 2.910 3.170 224,163 +0.36(+12.81%)
Jun 18, 2021 3.120 3.200 2.810 2.810 431,826 -0.32(-10.16%)
Jun 17, 2021 3.020 3.180 2.945 3.128 206,693 +0.11(+3.57%)
Jun 16, 2021 2.950 3.040 2.910 3.020 79,356 +0.13(+4.50%)
Jun 15, 2021 2.860 2.950 2.820 2.890 112,390 +0.06(+2.12%)
Jun 14, 2021 2.780 2.850 2.750 2.830 117,272 +0.06(+2.17%)
Jun 11, 2021 2.740 2.780 2.740 2.770 33,674 +0.04(+1.50%)
Jun 10, 2021 2.670 2.750 2.670 2.729 14,660 +0.03(+1.07%)
Jun 09, 2021 2.670 2.730 2.670 2.700 16,641 +0.02(+0.75%)
Jun 08, 2021 2.680 2.710 2.660 2.680 31,915 -0.05(-1.83%)
Jun 07, 2021 2.730 2.774 2.720 2.730 23,029 -0.02(-0.73%)
Jun 04, 2021 2.750 2.770 2.690 2.750 73,933 +0.00(+0.00%)
Jun 03, 2021 2.700 2.750 2.683 2.750 40,613 +0.08(+3.00%)
Jun 02, 2021 2.800 2.800 2.640 2.670 72,420 -0.07(-2.55%)
Jun 01, 2021 2.720 2.750 2.710 2.740 60,817 +0.03(+1.11%)
May 28, 2021 2.660 2.720 2.660 2.710 17,171 +0.03(+1.12%)
May 27, 2021 2.710 2.730 2.680 2.680 14,066 +0.00(+0.00%)
May 26, 2021 2.740 2.750 2.600 2.680 58,382 +0.00(+0.00%)
May 25, 2021 2.800 2.820 2.660 2.680 45,018 -0.07(-2.55%)
May 24, 2021 2.770 2.800 2.750 2.750 26,000 -0.02(-0.72%)
May 21, 2021 2.750 2.779 2.750 2.770 21,855 +0.00(+0.00%)
May 20, 2021 2.810 2.810 2.756 2.770 32,895 +0.01(+0.36%)
May 19, 2021 2.790 2.810 2.740 2.760 20,189 -0.03(-1.08%)
May 18, 2021 2.750 2.820 2.680 2.790 38,481 +0.07(+2.57%)
May 17, 2021 2.750 2.770 2.660 2.720 36,393 +0.00(+0.00%)
May 14, 2021 2.700 2.790 2.668 2.720 60,217 +0.07(+2.64%)
May 13, 2021 2.640 2.780 2.640 2.650 49,980 +0.02(+0.76%)
May 12, 2021 2.710 2.762 2.620 2.630 50,699 -0.08(-2.95%)
May 11, 2021 2.650 2.760 2.610 2.710 45,829 +0.03(+1.12%)
May 10, 2021 2.750 2.790 2.680 2.680 35,985 -0.09(-3.25%)
May 07, 2021 2.700 2.860 2.700 2.770 35,421 +0.05(+1.84%)
May 06, 2021 2.710 2.761 2.680 2.720 52,104 -0.02(-0.73%)
May 05, 2021 2.850 2.860 2.730 2.740 56,612 -0.06(-2.14%)
May 04, 2021 2.800 2.860 2.790 2.800 73,578 -0.05(-1.75%)
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.