Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dynagas Lng Partners LP (NY: DLNG )

3.880 -0.070 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.890 3.990 3.770 3.880 20,915 -0.07(-1.77%)
Jun 20, 2024 3.540 3.980 3.520 3.950 74,679 +0.35(+9.72%)
Jun 18, 2024 3.750 3.750 3.547 3.600 113,249 -0.15(-4.00%)
Jun 17, 2024 3.750 3.820 3.520 3.750 97,297 -0.08(-2.09%)
Jun 14, 2024 3.920 3.940 3.810 3.830 27,952 -0.12(-3.04%)
Jun 13, 2024 4.030 4.030 3.850 3.950 26,210 +0.07(+1.80%)
Jun 12, 2024 3.960 4.000 3.850 3.880 29,955 -0.04(-1.02%)
Jun 11, 2024 3.900 3.925 3.889 3.920 13,626 +0.02(+0.51%)
Jun 10, 2024 3.810 3.920 3.770 3.900 32,019 +0.05(+1.30%)
Jun 07, 2024 3.980 3.980 3.850 3.850 20,471 -0.11(-2.78%)
Jun 06, 2024 4.100 4.130 3.955 3.960 25,912 -0.15(-3.65%)
Jun 05, 2024 4.100 4.133 4.060 4.110 30,486 +0.00(+0.00%)
Jun 04, 2024 4.100 4.140 4.040 4.110 43,478 -0.06(-1.44%)
Jun 03, 2024 4.130 4.177 4.090 4.170 52,126 +0.09(+2.21%)
May 31, 2024 4.150 4.200 3.952 4.080 92,648 +0.00(+0.00%)
May 30, 2024 3.950 4.090 3.910 4.080 32,352 +0.14(+3.55%)
May 29, 2024 3.960 3.982 3.870 3.940 29,663 -0.06(-1.50%)
May 28, 2024 3.970 4.005 3.860 4.000 51,965 +0.02(+0.50%)
May 24, 2024 3.750 4.010 3.710 3.980 77,945 +0.22(+5.85%)
May 23, 2024 3.720 3.820 3.690 3.760 69,610 +0.03(+0.80%)
May 22, 2024 3.830 3.910 3.610 3.730 73,775 -0.12(-3.12%)
May 21, 2024 3.970 4.030 3.760 3.850 185,264 -0.11(-2.78%)
May 20, 2024 3.950 3.991 3.950 3.960 45,147 -0.03(-0.75%)
May 17, 2024 4.000 4.000 3.950 3.990 32,725 +0.00(+0.00%)
May 16, 2024 3.950 4.000 3.950 3.990 44,156 +0.00(+0.00%)
May 15, 2024 4.000 4.000 3.950 3.990 48,931 -0.01(-0.25%)
May 14, 2024 4.000 4.000 3.970 4.000 57,673 +0.04(+1.01%)
May 13, 2024 3.990 4.240 3.960 3.960 95,046 -0.03(-0.75%)
May 10, 2024 3.980 4.000 3.950 3.990 75,145 +0.01(+0.25%)
May 09, 2024 3.990 4.000 3.930 3.980 56,734 -0.02(-0.50%)
May 08, 2024 3.940 4.000 3.930 4.000 49,416 +0.04(+1.01%)
May 07, 2024 3.920 4.000 3.920 3.960 82,243 +0.04(+1.02%)
May 06, 2024 4.100 4.110 3.900 3.920 86,986 -0.22(-5.31%)
May 03, 2024 3.860 4.178 3.860 4.140 126,995 +0.26(+6.70%)
May 02, 2024 3.690 3.890 3.624 3.880 57,575 +0.19(+5.15%)
May 01, 2024 3.790 3.790 3.600 3.690 47,985 -0.05(-1.34%)
Apr 30, 2024 3.850 3.870 3.650 3.740 70,756 -0.10(-2.60%)
Apr 29, 2024 3.700 3.870 3.552 3.840 209,389 +0.33(+9.40%)
Apr 26, 2024 3.680 3.680 3.420 3.510 63,198 +0.11(+3.24%)
Apr 25, 2024 3.490 3.500 3.350 3.400 62,461 -0.15(-4.23%)
Apr 24, 2024 3.800 3.840 3.530 3.550 94,094 -0.14(-3.79%)
Apr 23, 2024 3.500 3.710 3.400 3.690 75,405 +0.12(+3.36%)
Apr 22, 2024 3.450 3.570 3.280 3.570 144,411 +0.29(+8.84%)
Apr 19, 2024 3.160 3.330 3.160 3.280 71,893 +0.12(+3.80%)
Apr 18, 2024 3.170 3.200 3.145 3.160 26,111 +0.03(+0.96%)
Apr 17, 2024 3.150 3.180 3.120 3.130 48,537 -0.01(-0.32%)
Apr 16, 2024 3.090 3.170 3.070 3.140 49,674 +0.07(+2.28%)
Apr 15, 2024 3.060 3.110 3.060 3.070 41,386 +0.00(+0.00%)
Apr 12, 2024 2.990 3.070 2.911 3.070 50,478 +0.07(+2.33%)
Apr 11, 2024 3.050 3.050 2.990 3.000 44,064 -0.02(-0.83%)
Apr 10, 2024 3.020 3.050 2.960 3.025 42,433 +0.01(+0.33%)
Apr 09, 2024 3.048 3.048 3.000 3.015 10,690 -0.00(-0.17%)
Apr 08, 2024 2.980 3.045 2.960 3.020 54,322 -0.02(-0.66%)
Apr 05, 2024 2.910 3.070 2.910 3.040 45,508 +0.14(+4.83%)
Apr 04, 2024 2.900 3.030 2.840 2.900 62,824 +0.01(+0.35%)
Apr 03, 2024 2.920 3.050 2.860 2.890 81,294 -0.03(-1.03%)
Apr 02, 2024 2.850 2.950 2.850 2.920 25,262 +0.04(+1.39%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.