Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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: 7:00 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 (%)
Nov 30, 2020 2.490 2.600 2.450 2.490 48,790 -0.05(-1.97%)
Nov 27, 2020 2.510 2.570 2.435 2.540 30,200 +0.03(+1.20%)
Nov 25, 2020 2.520 2.580 2.400 2.510 75,200 -0.10(-3.83%)
Nov 24, 2020 2.720 2.720 2.500 2.610 44,523 -0.03(-1.14%)
Nov 23, 2020 2.600 2.720 2.500 2.640 80,360 +0.06(+2.33%)
Nov 20, 2020 2.510 2.600 2.510 2.580 19,300 +0.02(+0.78%)
Nov 19, 2020 2.670 2.675 2.390 2.560 68,164 -0.11(-4.12%)
Nov 18, 2020 2.600 2.750 2.600 2.670 122,137 +0.04(+1.52%)
Nov 17, 2020 2.570 2.670 2.500 2.630 71,292 +0.11(+4.37%)
Nov 16, 2020 2.710 2.710 2.420 2.520 73,251 +0.01(+0.40%)
Nov 13, 2020 2.350 2.560 2.350 2.510 75,900 +0.07(+2.87%)
Nov 12, 2020 2.250 2.470 2.210 2.440 92,939 +0.15(+6.55%)
Nov 11, 2020 2.140 2.290 2.140 2.290 39,677 +0.09(+4.09%)
Nov 10, 2020 2.110 2.270 2.060 2.200 44,949 +0.05(+2.33%)
Nov 09, 2020 2.180 2.220 2.080 2.150 68,812 +0.08(+3.86%)
Nov 06, 2020 2.110 2.150 2.060 2.070 61,800 -0.08(-3.72%)
Nov 05, 2020 2.080 2.180 2.080 2.150 22,236 +0.07(+3.37%)
Nov 04, 2020 2.220 2.220 2.020 2.080 59,848 -0.20(-8.77%)
Nov 03, 2020 2.240 2.280 2.160 2.280 29,310 +0.12(+5.56%)
Nov 02, 2020 2.170 2.220 2.130 2.160 17,412 -0.01(-0.46%)
Oct 30, 2020 2.110 2.200 2.100 2.170 31,600 +0.00(+0.00%)
Oct 29, 2020 2.050 2.190 1.990 2.170 61,041 +0.15(+7.43%)
Oct 28, 2020 2.050 2.130 2.010 2.020 47,956 -0.13(-6.05%)
Oct 27, 2020 2.290 2.290 2.130 2.150 32,114 -0.09(-4.02%)
Oct 26, 2020 2.300 2.331 2.240 2.240 37,499 -0.15(-6.28%)
Oct 23, 2020 2.310 2.390 2.310 2.390 33,900 +0.03(+1.27%)
Oct 22, 2020 2.410 2.441 2.300 2.360 38,060 -0.02(-0.84%)
Oct 21, 2020 2.400 2.460 2.370 2.380 17,201 -0.04(-1.65%)
Oct 20, 2020 2.400 2.450 2.400 2.420 28,939 -0.02(-0.82%)
Oct 19, 2020 2.590 2.590 2.430 2.440 38,916 -0.10(-3.94%)
Oct 16, 2020 2.650 2.650 2.485 2.540 22,300 -0.06(-2.50%)
Oct 15, 2020 2.470 2.670 2.380 2.605 168,698 +0.12(+5.04%)
Oct 14, 2020 2.480 2.580 2.470 2.480 27,778 -0.01(-0.40%)
Oct 13, 2020 2.550 2.640 2.480 2.490 37,173 -0.02(-0.80%)
Oct 12, 2020 2.520 2.610 2.460 2.510 59,301 -0.03(-1.18%)
Oct 09, 2020 2.580 2.629 2.400 2.540 109,600 -0.06(-2.31%)
Oct 08, 2020 2.540 2.820 2.540 2.600 92,126 +0.00(+0.00%)
Oct 07, 2020 2.680 2.680 2.350 2.600 56,136 -0.04(-1.52%)
Oct 06, 2020 2.350 2.640 2.350 2.640 165,791 +0.24(+10.00%)
Oct 05, 2020 2.350 2.460 2.340 2.400 32,651 +0.01(+0.42%)
Oct 02, 2020 2.400 2.470 2.200 2.390 67,600 -0.02(-0.83%)
Oct 01, 2020 2.550 2.650 2.400 2.410 30,210 -0.09(-3.60%)
Sep 30, 2020 2.470 2.550 2.470 2.500 15,679 +0.06(+2.46%)
Sep 29, 2020 2.630 2.630 2.440 2.440 79,199 -0.20(-7.58%)
Sep 28, 2020 2.360 2.640 2.350 2.640 83,339 +0.20(+8.20%)
Sep 25, 2020 2.260 2.590 2.260 2.440 92,700 +0.13(+5.63%)
Sep 24, 2020 2.390 2.480 2.230 2.310 71,920 -0.10(-4.15%)
Sep 23, 2020 2.410 2.650 2.400 2.410 75,885 +0.02(+0.84%)
Sep 22, 2020 2.590 2.620 2.370 2.390 109,208 -0.16(-6.27%)
Sep 21, 2020 2.550 2.645 2.390 2.550 89,688 -0.14(-5.20%)
Sep 18, 2020 2.610 2.720 2.570 2.690 31,600 +0.09(+3.46%)
Sep 17, 2020 2.520 2.680 2.520 2.600 59,009 -0.02(-0.76%)
Sep 16, 2020 2.720 2.840 2.590 2.620 127,140 -0.13(-4.73%)
Sep 15, 2020 3.010 3.020 2.750 2.750 51,203 -0.25(-8.33%)
Sep 14, 2020 2.900 3.030 2.900 3.000 38,278 +0.06(+2.04%)
Sep 11, 2020 3.030 3.040 2.900 2.940 51,900 -0.08(-2.65%)
Sep 10, 2020 3.070 3.085 3.000 3.020 37,550 -0.02(-0.66%)
Sep 09, 2020 3.090 3.170 3.010 3.040 135,849 -0.05(-1.62%)
Sep 08, 2020 2.870 3.090 2.720 3.090 257,348 +0.22(+7.67%)
Sep 04, 2020 2.710 3.040 2.710 2.870 239,600 +0.16(+5.90%)
Sep 03, 2020 2.840 3.060 2.710 2.710 217,562 -0.03(-1.09%)
Sep 02, 2020 2.570 2.770 2.510 2.740 146,986 +0.23(+9.16%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.