Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stabilis Solutions Inc (NQ: SLNG )

4.070 -0.040 (-0.97%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 6, 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 (%)
Jan 31, 2022 3.430 3.770 3.540 3,165 +0.17(+5.04%)
Jan 28, 2022 3.280 3.820 3.110 3.370 78,916 +0.07(+2.12%)
Jan 27, 2022 3.540 3.579 3.290 3.300 4,877 +0.08(+2.48%)
Jan 26, 2022 3.230 3.650 3.220 3.220 5,004 +0.11(+3.53%)
Jan 25, 2022 3.110 3.110 3.110 3.110 317 -0.01(-0.32%)
Jan 24, 2022 3.200 3.200 2.980 3.120 14,638 -0.25(-7.42%)
Jan 21, 2022 3.500 3.510 3.360 3.370 8,842 -0.23(-6.39%)
Jan 20, 2022 4.127 4.127 3.600 3.600 11,259 -0.27(-6.98%)
Jan 19, 2022 3.893 3.893 3.670 3.870 8,743 -0.03(-0.72%)
Jan 18, 2022 4.060 4.080 3.696 3.898 7,751 -0.17(-4.22%)
Jan 14, 2022 4.070 0 -0.02(-0.49%)
Jan 13, 2022 4.120 4.150 4.090 4.090 2,200 -0.06(-1.45%)
Jan 12, 2022 4.300 4.300 4.070 4.150 9,220 -0.15(-3.49%)
Jan 11, 2022 4.250 4.490 4.250 4.300 26,197 +0.13(+3.12%)
Jan 10, 2022 4.280 4.280 4.170 4.170 3,219 -0.14(-3.25%)
Jan 07, 2022 4.850 4.850 4.310 4.310 3,587 -0.54(-11.13%)
Jan 06, 2022 4.480 4.850 4.480 4.850 20,987 +0.18(+3.85%)
Jan 05, 2022 4.610 4.745 4.590 4.670 2,796 +0.11(+2.41%)
Jan 04, 2022 4.560 4.560 4.560 4.560 971 +0.05(+1.11%)
Jan 03, 2022 4.370 4.510 4.290 4.510 2,025 +0.28(+6.62%)
Dec 31, 2021 4.190 4.320 4.120 4.230 2,660 +0.04(+0.95%)
Dec 30, 2021 4.100 4.190 3.840 4.190 2,985 -0.09(-2.11%)
Dec 29, 2021 4.280 4.280 4.280 4.280 194 -0.11(-2.50%)
Dec 28, 2021 4.390 4.390 4.390 4.390 359 +0.06(+1.35%)
Dec 27, 2021 4.222 4.450 4.220 4.331 1,970 +0.17(+4.12%)
Dec 23, 2021 4.280 4.300 4.160 4.160 1,556 -0.11(-2.58%)
Dec 22, 2021 4.495 4.495 4.080 4.270 9,960 +0.05(+1.18%)
Dec 21, 2021 4.170 4.220 4.170 4.220 821 +0.08(+1.93%)
Dec 20, 2021 4.330 4.330 4.140 4.140 663 -0.18(-4.17%)
Dec 17, 2021 4.190 4.400 4.140 4.320 1,334 -0.05(-1.14%)
Dec 16, 2021 4.430 4.510 4.370 4.370 2,928 -0.06(-1.35%)
Dec 15, 2021 4.410 4.501 4.308 4.430 2,257 +0.07(+1.72%)
Dec 14, 2021 4.630 4.990 4.320 4.355 8,466 -0.33(-7.14%)
Dec 13, 2021 5.160 5.160 4.640 4.690 2,916 -0.36(-7.13%)
Dec 10, 2021 4.550 5.050 4.550 5.050 1,419 +0.18(+3.70%)
Dec 09, 2021 5.050 5.050 4.867 4.870 1,785 -0.22(-4.32%)
Dec 08, 2021 4.960 5.240 4.730 5.090 46,133 +0.03(+0.59%)
Dec 07, 2021 5.010 5.360 4.576 5.060 19,529 +0.23(+4.76%)
Dec 06, 2021 4.810 5.320 4.810 4.830 17,943 +0.06(+1.26%)
Dec 03, 2021 4.760 5.190 4.660 4.770 30,507 -0.20(-4.02%)
Dec 02, 2021 4.830 5.100 4.800 4.970 2,528 -0.02(-0.40%)
Dec 01, 2021 5.250 5.500 4.960 4.990 33,102 -0.53(-9.60%)
Nov 30, 2021 5.580 5.630 5.362 5.520 6,955 -0.13(-2.30%)
Nov 29, 2021 5.690 5.770 5.650 5.650 1,492 -0.02(-0.40%)
Nov 26, 2021 6.278 6.278 5.673 5.673 696 -0.34(-5.61%)
Nov 24, 2021 5.720 6.290 5.620 6.010 65,730 +0.33(+5.81%)
Nov 23, 2021 5.866 5.960 5.670 5.680 2,262 -0.33(-5.53%)
Nov 22, 2021 6.050 6.050 5.980 6.013 3,368 -0.12(-1.91%)
Nov 19, 2021 5.930 6.350 5.695 6.130 30,154 +0.02(+0.33%)
Nov 18, 2021 5.825 6.110 5.890 6.110 3,566 +0.11(+1.83%)
Nov 17, 2021 5.900 6.280 5.900 6.000 18,739 +0.10(+1.69%)
Nov 16, 2021 5.820 5.910 5.580 5.900 28,222 +0.10(+1.72%)
Nov 15, 2021 5.690 5.800 5.636 5.800 16,917 +0.06(+1.05%)
Nov 12, 2021 5.610 5.752 5.280 5.740 29,895 +0.22(+3.99%)
Nov 11, 2021 4.930 5.800 4.890 5.520 35,968 +0.64(+13.11%)
Nov 10, 2021 4.690 4.880 12,721 +0.34(+7.49%)
Nov 09, 2021 4.600 4.810 4.420 4.540 8,550 -0.24(-5.02%)
Nov 08, 2021 4.500 4.800 4.405 4.780 12,812 +0.37(+8.39%)
Nov 05, 2021 4.190 4.462 4.030 4.410 46,644 +0.25(+6.01%)
Nov 04, 2021 4.710 4.710 4.120 4.160 21,924 -0.55(-11.68%)
Nov 03, 2021 5.395 5.589 4.500 4.710 45,844 -0.97(-17.08%)
Nov 02, 2021 5.550 5.680 5.550 5.680 2,834 +0.22(+4.03%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.