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 )

3.980 +0.220 (+5.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2020 3.700 3.730 3.200 3.200 461,118 -0.55(-14.67%)
Jun 29, 2020 3.730 3.850 3.720 3.750 159,130 -0.03(-0.79%)
Jun 26, 2020 3.850 3.870 3.560 3.780 299,100 +0.04(+1.07%)
Jun 25, 2020 3.890 3.970 3.610 3.740 441,127 -0.14(-3.61%)
Jun 24, 2020 3.800 3.890 3.560 3.880 718,634 +0.14(+3.74%)
Jun 23, 2020 3.130 3.830 3.120 3.740 2,526,520 +0.64(+20.65%)
Jun 22, 2020 3.430 3.450 3.050 3.100 577,099 -0.28(-8.28%)
Jun 19, 2020 3.550 3.670 3.300 3.380 502,000 -0.09(-2.59%)
Jun 18, 2020 3.140 3.640 3.140 3.470 704,878 +0.35(+11.22%)
Jun 17, 2020 3.330 3.650 3.070 3.120 782,715 +0.01(+0.32%)
Jun 16, 2020 2.830 3.705 2.830 3.110 1,051,822 +0.32(+11.47%)
Jun 15, 2020 2.500 2.810 2.400 2.790 361,085 +0.33(+13.41%)
Jun 12, 2020 2.380 2.595 2.342 2.460 250,400 +0.30(+13.89%)
Jun 11, 2020 2.390 2.410 2.130 2.160 189,673 -0.32(-12.90%)
Jun 10, 2020 2.480 2.500 2.350 2.480 289,391 +0.11(+4.64%)
Jun 09, 2020 2.130 2.420 2.010 2.370 193,668 +0.23(+10.75%)
Jun 08, 2020 2.000 2.180 1.820 2.140 532,576 +0.07(+3.38%)
Jun 05, 2020 2.430 2.670 1.960 2.070 1,236,800 +0.22(+11.89%)
Jun 04, 2020 1.880 1.900 1.840 1.850 157,225 -0.04(-2.12%)
Jun 03, 2020 1.830 1.900 1.757 1.890 63,830 +0.06(+3.28%)
Jun 02, 2020 1.640 1.830 1.640 1.830 89,823 +0.15(+8.93%)
Jun 01, 2020 1.630 1.680 1.630 1.680 32,145 +0.06(+3.70%)
May 29, 2020 1.650 1.650 1.580 1.620 15,300 -0.02(-1.22%)
May 28, 2020 1.610 1.640 1.590 1.640 26,543 +0.03(+1.86%)
May 27, 2020 1.570 1.610 1.560 1.610 46,363 +0.05(+3.21%)
May 26, 2020 1.480 1.564 1.480 1.560 124,018 +0.05(+2.97%)
May 22, 2020 1.480 1.520 1.460 1.515 26,600 +0.01(+1.00%)
May 21, 2020 1.540 1.580 1.500 1.500 21,902 -0.07(-4.46%)
May 20, 2020 1.540 1.596 1.540 1.570 19,294 +0.00(+0.00%)
May 19, 2020 1.550 1.610 1.550 1.570 24,595 -0.03(-1.88%)
May 18, 2020 1.600 1.605 1.510 1.600 70,146 +0.03(+1.91%)
May 15, 2020 1.580 1.610 1.540 1.570 19,100 -0.01(-0.63%)
May 14, 2020 1.590 1.600 1.380 1.580 24,465 +0.01(+0.64%)
May 13, 2020 1.550 1.600 1.420 1.570 115,142 -0.01(-0.63%)
May 12, 2020 1.580 1.600 1.560 1.580 44,770 -0.03(-1.86%)
May 11, 2020 1.650 1.650 1.570 1.610 33,371 -0.07(-4.17%)
May 08, 2020 1.660 1.690 1.660 1.680 13,700 -0.01(-0.59%)
May 07, 2020 1.600 1.700 1.600 1.690 37,913 +0.06(+3.68%)
May 06, 2020 1.610 1.683 1.570 1.630 67,240 +0.02(+1.24%)
May 05, 2020 1.680 1.690 1.610 1.610 21,847 -0.01(-0.62%)
May 04, 2020 1.700 1.700 1.597 1.620 55,648 -0.06(-3.57%)
May 01, 2020 1.700 1.700 1.595 1.680 90,800 -0.02(-1.18%)
Apr 30, 2020 1.690 1.781 1.680 1.700 73,557 -0.08(-4.49%)
Apr 29, 2020 1.800 1.840 1.730 1.780 71,838 -0.02(-1.11%)
Apr 28, 2020 1.800 1.800 1.700 1.800 39,629 +0.04(+2.27%)
Apr 27, 2020 1.830 1.830 1.700 1.760 46,189 +0.02(+1.14%)
Apr 24, 2020 1.900 1.920 1.560 1.740 99,800 -0.13(-6.95%)
Apr 23, 2020 1.550 1.900 1.530 1.870 126,455 +0.24(+14.40%)
Apr 22, 2020 1.610 1.635 1.590 1.635 27,001 +0.03(+2.16%)
Apr 21, 2020 1.610 1.610 1.530 1.600 53,156 +0.00(+0.00%)
Apr 20, 2020 1.480 1.610 1.480 1.600 85,420 +0.09(+5.96%)
Apr 17, 2020 1.450 1.520 1.400 1.510 13,100 +0.06(+4.14%)
Apr 16, 2020 1.440 1.460 1.310 1.450 48,001 +0.04(+3.20%)
Apr 15, 2020 1.320 1.450 1.260 1.405 92,184 +0.10(+7.26%)
Apr 14, 2020 1.170 1.340 1.161 1.310 236,440 +0.14(+12.44%)
Apr 13, 2020 1.160 1.170 1.145 1.165 57,304 +0.02(+1.30%)
Apr 09, 2020 1.160 1.164 1.130 1.150 188,600 +0.00(+0.00%)
Apr 08, 2020 1.140 1.160 1.060 1.150 140,117 +0.01(+0.88%)
Apr 07, 2020 1.150 1.150 1.110 1.140 41,627 +0.00(+0.00%)
Apr 06, 2020 1.050 1.150 1.050 1.140 86,018 +0.04(+3.64%)
Apr 03, 2020 1.090 1.130 1.029 1.100 57,100 +0.03(+2.80%)
Apr 02, 2020 1.030 1.100 1.020 1.070 79,404 +0.05(+4.90%)
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.