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 )

3.850 -0.110 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 26, 2021 2.930 2.980 2.840 2.860 116,300 -0.05(-1.72%)
Feb 25, 2021 3.050 3.100 2.870 2.910 73,647 -0.13(-4.28%)
Feb 24, 2021 2.970 3.040 2.840 3.040 84,160 +0.07(+2.36%)
Feb 23, 2021 2.890 3.110 2.750 2.970 294,085 +0.02(+0.68%)
Feb 22, 2021 2.910 3.080 2.890 2.950 127,619 +0.04(+1.37%)
Feb 19, 2021 3.040 3.100 2.910 2.910 109,700 -0.08(-2.68%)
Feb 18, 2021 3.060 3.140 2.700 2.990 142,200 -0.09(-2.92%)
Feb 17, 2021 3.200 3.210 3.040 3.080 129,773 -0.10(-3.14%)
Feb 16, 2021 2.990 3.250 2.970 3.180 279,108 +0.20(+6.81%)
Feb 12, 2021 2.750 2.980 2.750 2.977 219,700 +0.20(+7.10%)
Feb 11, 2021 2.770 2.821 2.700 2.780 105,761 +0.03(+1.09%)
Feb 10, 2021 2.710 2.780 2.700 2.750 90,600 +0.06(+2.23%)
Feb 09, 2021 2.680 2.790 2.680 2.690 73,002 +0.01(+0.37%)
Feb 08, 2021 2.800 2.950 2.680 2.680 143,404 -0.04(-1.47%)
Feb 05, 2021 2.850 2.900 2.570 2.720 102,700 -0.11(-3.89%)
Feb 04, 2021 2.790 2.880 2.750 2.830 60,407 +0.04(+1.43%)
Feb 03, 2021 2.870 2.870 2.690 2.790 86,449 -0.03(-1.06%)
Feb 02, 2021 2.740 2.870 2.650 2.820 181,205 +0.12(+4.44%)
Feb 01, 2021 2.600 2.700 2.600 2.700 56,195 +0.07(+2.66%)
Jan 29, 2021 2.530 2.750 2.440 2.630 138,500 +0.12(+4.78%)
Jan 28, 2021 2.550 2.570 2.500 2.510 55,549 -0.01(-0.40%)
Jan 27, 2021 2.540 2.620 2.420 2.520 62,697 -0.11(-4.18%)
Jan 26, 2021 2.630 2.680 2.601 2.630 98,229 -0.03(-1.13%)
Jan 25, 2021 2.740 2.740 2.535 2.660 97,722 -0.02(-0.75%)
Jan 22, 2021 2.610 2.780 2.528 2.680 100,300 +0.01(+0.37%)
Jan 21, 2021 2.760 2.810 2.650 2.670 76,809 -0.04(-1.48%)
Jan 20, 2021 2.870 2.870 2.690 2.710 120,933 -0.16(-5.57%)
Jan 19, 2021 3.000 3.000 2.750 2.870 126,272 -0.05(-1.71%)
Jan 15, 2021 3.000 3.000 2.750 2.920 97,300 -0.02(-0.68%)
Jan 14, 2021 2.760 3.000 2.760 2.940 326,100 +0.27(+10.11%)
Jan 13, 2021 2.880 2.950 2.670 2.670 123,005 -0.17(-5.99%)
Jan 12, 2021 2.600 3.010 2.530 2.840 473,861 +0.26(+10.08%)
Jan 11, 2021 2.520 2.626 2.500 2.580 67,614 -0.06(-2.27%)
Jan 08, 2021 2.600 2.660 2.490 2.640 133,700 +0.08(+3.13%)
Jan 07, 2021 2.550 2.620 2.440 2.560 101,064 +0.09(+3.64%)
Jan 06, 2021 2.660 2.660 2.260 2.470 193,382 -0.12(-4.63%)
Jan 05, 2021 2.500 2.620 2.450 2.590 130,180 +0.12(+4.86%)
Jan 04, 2021 2.470 2.550 2.380 2.470 149,808 -0.03(-1.20%)
Dec 31, 2020 2.500 2.500 2.500 113,727 +0.06(+2.46%)
Dec 30, 2020 2.360 2.500 2.360 2.440 113,727 +0.05(+2.09%)
Dec 29, 2020 2.360 2.440 2.360 2.390 75,705 +0.00(+0.00%)
Dec 28, 2020 2.420 2.480 2.308 2.390 98,524 -0.06(-2.45%)
Dec 24, 2020 2.470 2.480 2.410 2.450 27,600 +0.00(+0.00%)
Dec 23, 2020 2.400 2.470 2.360 2.450 73,445 +0.10(+4.26%)
Dec 22, 2020 2.220 2.390 2.160 2.350 235,789 +0.13(+5.86%)
Dec 21, 2020 2.230 2.290 2.190 2.220 91,014 -0.02(-0.89%)
Dec 18, 2020 2.210 2.380 2.200 2.240 218,100 -0.04(-1.75%)
Dec 17, 2020 2.270 2.380 2.210 2.280 134,218 -0.02(-0.87%)
Dec 16, 2020 2.290 2.360 2.270 2.300 119,831 -0.06(-2.55%)
Dec 15, 2020 2.200 2.400 2.200 2.360 325,072 +0.04(+1.72%)
Dec 14, 2020 2.800 2.900 2.200 2.320 731,117 -0.39(-14.39%)
Dec 11, 2020 2.590 2.750 2.540 2.710 114,800 +0.12(+4.63%)
Dec 10, 2020 2.440 2.600 2.440 2.590 15,749 +0.06(+2.37%)
Dec 09, 2020 2.440 2.531 2.440 2.530 36,537 +0.05(+2.02%)
Dec 08, 2020 2.510 2.550 2.440 2.480 20,188 -0.02(-0.80%)
Dec 07, 2020 2.470 2.560 2.450 2.500 26,539 -0.02(-0.99%)
Dec 04, 2020 2.380 2.561 2.380 2.525 83,100 +0.09(+3.91%)
Dec 03, 2020 2.490 2.570 2.280 2.430 83,181 -0.10(-3.95%)
Dec 02, 2020 2.560 2.580 2.440 2.530 57,475 -0.01(-0.39%)
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.