Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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%)
Streaming Delayed Price Updated: 3:18 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 (%)
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%)
Mar 02, 2020 1.720 1.790 1.720 1.780 51,343 +0.03(+1.71%)
Feb 28, 2020 1.820 1.820 1.719 1.750 89,600 -0.03(-1.69%)
Feb 27, 2020 1.730 1.815 1.680 1.780 117,238 +0.03(+1.71%)
Feb 26, 2020 1.710 1.859 1.710 1.750 174,331 +0.02(+1.16%)
Feb 25, 2020 1.820 1.867 1.690 1.730 141,076 -0.08(-4.42%)
Feb 24, 2020 1.650 1.830 1.620 1.810 142,257 +0.10(+5.85%)
Feb 21, 2020 1.820 1.840 1.710 1.710 63,600 -0.11(-6.04%)
Feb 20, 2020 1.630 1.820 1.440 1.820 231,353 +0.13(+7.69%)
Feb 19, 2020 1.740 1.780 1.690 1.690 77,550 -0.05(-2.87%)
Feb 18, 2020 1.900 1.900 1.730 1.740 94,181 -0.16(-8.42%)
Feb 14, 2020 1.880 1.906 1.870 1.900 47,700 +0.00(+0.00%)
Feb 13, 2020 1.890 1.903 1.870 1.900 22,234 -0.01(-0.71%)
Feb 12, 2020 1.910 1.930 1.890 1.914 29,179 +0.02(+1.25%)
Feb 11, 2020 1.860 1.910 1.860 1.890 15,659 +0.02(+1.07%)
Feb 10, 2020 1.970 1.980 1.861 1.870 95,386 -0.11(-5.56%)
Feb 07, 2020 2.020 2.050 1.970 1.980 82,100 -0.07(-3.41%)
Feb 06, 2020 2.020 2.060 2.000 2.050 75,276 -0.01(-0.49%)
Feb 05, 2020 2.030 2.060 2.030 2.060 21,095 +0.04(+1.98%)
Feb 04, 2020 2.060 2.060 2.020 2.020 50,792 -0.02(-0.98%)
Feb 03, 2020 2.000 2.051 2.000 2.040 115,500 +0.02(+0.74%)
Jan 31, 2020 2.030 2.060 2.000 2.025 121,400 -0.02(-0.74%)
Jan 30, 2020 2.050 2.060 2.030 2.040 34,362 -0.02(-0.97%)
Jan 29, 2020 2.040 2.060 2.030 2.060 43,007 +0.01(+0.49%)
Jan 28, 2020 2.060 2.060 2.030 2.050 19,427 -0.01(-0.49%)
Jan 27, 2020 2.020 2.080 2.020 2.060 40,844 +0.01(+0.49%)
Jan 24, 2020 2.050 2.060 2.020 2.050 74,200 +0.00(+0.00%)
Jan 23, 2020 2.050 2.060 2.035 2.050 55,419 +0.00(+0.00%)
Jan 22, 2020 2.050 2.066 2.040 2.050 65,614 +0.00(+0.00%)
Jan 21, 2020 2.040 2.060 2.040 2.050 57,730 +0.00(+0.00%)
Jan 17, 2020 2.040 2.070 2.040 2.050 36,400 +0.01(+0.49%)
Jan 16, 2020 2.040 2.062 2.040 2.040 47,521 -0.01(-0.49%)
Jan 15, 2020 2.060 2.060 2.040 2.050 37,246 +0.00(+0.00%)
Jan 14, 2020 2.050 2.050 2.040 2.050 21,385 +0.00(+0.00%)
Jan 13, 2020 2.040 2.060 2.040 2.050 35,322 +0.00(+0.00%)
Jan 10, 2020 2.050 2.070 2.040 2.050 28,600 +0.00(+0.00%)
Jan 09, 2020 2.050 2.060 2.040 2.050 44,918 -0.02(-0.97%)
Jan 08, 2020 2.060 2.100 2.040 2.070 87,649 +0.00(+0.00%)
Jan 07, 2020 2.060 2.080 2.060 2.070 45,714 +0.00(+0.00%)
Jan 06, 2020 2.080 2.100 2.060 2.070 37,269 +0.01(+0.49%)
Jan 03, 2020 2.100 2.130 2.060 2.060 80,400 -0.07(-3.29%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.