Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 28, 2021 2.660 2.720 2.660 2.710 17,171 +0.03(+1.12%)
May 27, 2021 2.710 2.730 2.680 2.680 14,066 +0.00(+0.00%)
May 26, 2021 2.740 2.750 2.600 2.680 58,382 +0.00(+0.00%)
May 25, 2021 2.800 2.820 2.660 2.680 45,018 -0.07(-2.55%)
May 24, 2021 2.770 2.800 2.750 2.750 26,000 -0.02(-0.72%)
May 21, 2021 2.750 2.779 2.750 2.770 21,855 +0.00(+0.00%)
May 20, 2021 2.810 2.810 2.756 2.770 32,895 +0.01(+0.36%)
May 19, 2021 2.790 2.810 2.740 2.760 20,189 -0.03(-1.08%)
May 18, 2021 2.750 2.820 2.680 2.790 38,481 +0.07(+2.57%)
May 17, 2021 2.750 2.770 2.660 2.720 36,393 +0.00(+0.00%)
May 14, 2021 2.700 2.790 2.668 2.720 60,217 +0.07(+2.64%)
May 13, 2021 2.640 2.780 2.640 2.650 49,980 +0.02(+0.76%)
May 12, 2021 2.710 2.762 2.620 2.630 50,699 -0.08(-2.95%)
May 11, 2021 2.650 2.760 2.610 2.710 45,829 +0.03(+1.12%)
May 10, 2021 2.750 2.790 2.680 2.680 35,985 -0.09(-3.25%)
May 07, 2021 2.700 2.860 2.700 2.770 35,421 +0.05(+1.84%)
May 06, 2021 2.710 2.761 2.680 2.720 52,104 -0.02(-0.73%)
May 05, 2021 2.850 2.860 2.730 2.740 56,612 -0.06(-2.14%)
May 04, 2021 2.800 2.860 2.790 2.800 73,578 -0.05(-1.75%)
May 03, 2021 2.860 2.860 2.810 2.850 63,556 +0.03(+1.06%)
Apr 30, 2021 2.740 2.860 2.740 2.820 92,600 +0.03(+1.08%)
Apr 29, 2021 2.700 2.860 2.700 2.790 121,732 -0.07(-2.45%)
Apr 28, 2021 2.830 2.920 2.825 2.860 30,661 +0.06(+2.14%)
Apr 27, 2021 2.850 2.900 2.780 2.800 33,063 -0.02(-0.71%)
Apr 26, 2021 2.750 2.840 2.750 2.820 60,181 +0.05(+1.81%)
Apr 23, 2021 2.840 2.850 2.770 2.770 22,000 -0.07(-2.46%)
Apr 22, 2021 2.960 3.029 2.790 2.840 657,259 -0.07(-2.41%)
Apr 21, 2021 2.790 2.950 2.790 2.910 43,873 +0.07(+2.46%)
Apr 20, 2021 2.800 2.860 2.770 2.840 42,294 +0.07(+2.53%)
Apr 19, 2021 2.660 2.820 2.660 2.770 71,733 +0.06(+2.21%)
Apr 16, 2021 2.750 2.750 2.630 2.710 72,400 -0.01(-0.37%)
Apr 15, 2021 2.750 2.750 2.705 2.720 29,215 -0.03(-1.09%)
Apr 14, 2021 2.740 2.750 2.690 2.750 62,202 +0.04(+1.48%)
Apr 13, 2021 2.650 2.750 2.650 2.710 50,328 +0.02(+0.74%)
Apr 12, 2021 2.700 2.760 2.630 2.690 45,826 -0.04(-1.47%)
Apr 09, 2021 2.750 2.780 2.700 2.730 108,100 -0.04(-1.44%)
Apr 08, 2021 2.750 2.790 2.690 2.770 103,869 -0.02(-0.72%)
Apr 07, 2021 2.780 2.840 2.700 2.790 204,924 -0.01(-0.36%)
Apr 06, 2021 2.820 2.840 2.790 2.800 62,445 +0.00(+0.00%)
Apr 05, 2021 2.870 2.880 2.800 2.800 47,890 -0.04(-1.41%)
Apr 01, 2021 2.850 2.910 2.820 2.840 34,100 -0.02(-0.70%)
Mar 31, 2021 2.810 2.940 2.810 2.860 49,320 +0.01(+0.35%)
Mar 30, 2021 2.850 2.920 2.800 2.850 110,555 +0.00(+0.00%)
Mar 29, 2021 2.940 2.970 2.810 2.850 157,431 -0.07(-2.40%)
Mar 26, 2021 2.870 2.960 2.870 2.920 51,700 +0.03(+1.04%)
Mar 25, 2021 2.910 2.950 2.760 2.890 85,954 -0.01(-0.34%)
Mar 24, 2021 2.930 2.930 2.830 2.900 134,126 -0.03(-1.02%)
Mar 23, 2021 2.970 2.990 2.860 2.930 45,647 -0.03(-1.01%)
Mar 22, 2021 3.040 3.040 2.940 2.960 94,085 +0.00(+0.00%)
Mar 19, 2021 2.960 3.080 2.710 2.960 242,900 -0.05(-1.66%)
Mar 18, 2021 3.115 3.115 2.950 3.010 164,173 -0.10(-3.22%)
Mar 17, 2021 3.070 3.360 3.000 3.110 163,869 -0.05(-1.58%)
Mar 16, 2021 3.200 3.370 3.080 3.160 201,198 +0.00(+0.00%)
Mar 15, 2021 3.200 3.250 3.040 3.160 124,153 -0.10(-3.07%)
Mar 12, 2021 3.020 3.350 3.010 3.260 240,500 +0.27(+9.03%)
Mar 11, 2021 2.880 3.090 2.870 2.990 109,514 +0.10(+3.46%)
Mar 10, 2021 2.850 2.900 2.800 2.890 41,299 +0.03(+1.05%)
Mar 09, 2021 2.950 2.950 2.800 2.860 38,604 -0.04(-1.38%)
Mar 08, 2021 2.910 2.950 2.870 2.900 48,059 -0.01(-0.34%)
Mar 05, 2021 2.990 2.990 2.850 2.910 96,300 -0.06(-2.02%)
Mar 04, 2021 2.920 2.970 2.770 2.970 118,464 +0.08(+2.77%)
Mar 03, 2021 2.940 2.970 2.880 2.890 51,307 -0.04(-1.37%)
Mar 02, 2021 2.850 2.930 2.850 2.930 35,490 +0.06(+2.09%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.