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 )

4.080 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2020 2.510 2.560 2.490 2.540 31,412 +0.05(+2.01%)
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%)
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.