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 )

3.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2021 5.800 6.010 5.300 5.460 12,067 -0.55(-9.15%)
Oct 29, 2021 6.045 6.090 6.010 6.010 1,432 -0.03(-0.50%)
Oct 28, 2021 6.080 6.100 6.040 6.040 2,451 -0.12(-1.95%)
Oct 27, 2021 6.130 6.170 6.050 6.160 4,188 -0.06(-0.96%)
Oct 26, 2021 6.210 6.220 4,705 -0.10(-1.58%)
Oct 25, 2021 6.430 6.610 6.100 6.320 4,995 -0.42(-6.23%)
Oct 22, 2021 6.440 6.740 6.440 6.740 2,271 +0.31(+4.82%)
Oct 21, 2021 6.680 6.920 6.430 6.430 9,638 -0.38(-5.58%)
Oct 20, 2021 6.940 6.940 6.810 6.810 546 -0.13(-1.87%)
Oct 19, 2021 6.750 6.970 6.600 6.940 6,151 -0.04(-0.57%)
Oct 18, 2021 6.980 7.000 6.950 6.980 3,489 -0.02(-0.29%)
Oct 15, 2021 6.950 7.000 6.950 7.000 8,892 +0.10(+1.39%)
Oct 13, 2021 6.904 6.904 6.904 39 +0.08(+1.20%)
Oct 12, 2021 6.670 6.822 6.670 6.822 538 -0.18(-2.54%)
Oct 11, 2021 6.590 7.000 6.590 7.000 1,983 +0.11(+1.59%)
Oct 08, 2021 7.030 7.030 6.850 6.890 5,532 -0.10(-1.50%)
Oct 07, 2021 7.000 7.001 6.990 6.995 3,802 -0.03(-0.43%)
Oct 06, 2021 7.100 7.490 7.025 7.025 8,406 -0.04(-0.62%)
Oct 05, 2021 7.070 7.070 6.990 7.069 3,195 +0.07(+0.98%)
Oct 04, 2021 7.240 7.240 6.895 7.000 5,321 +0.28(+4.17%)
Oct 01, 2021 7.250 7.250 6.720 6.720 1,641 -0.28(-4.00%)
Sep 30, 2021 7.000 7.000 6.690 7.000 792 +0.00(+0.00%)
Sep 29, 2021 6.970 7.000 6.900 7.000 3,449 +0.01(+0.14%)
Sep 28, 2021 6.880 6.990 6.568 6.990 1,628 +0.01(+0.12%)
Sep 27, 2021 7.000 7.000 6.941 6.982 2,057 +0.01(+0.15%)
Sep 24, 2021 7.430 7.670 6.790 6.972 8,465 -0.03(-0.41%)
Sep 23, 2021 6.500 7.460 6.500 7.000 13,757 +0.60(+9.37%)
Sep 22, 2021 6.450 6.500 6.400 6.400 6,906 +0.00(+0.00%)
Sep 21, 2021 6.300 6.490 6.160 6.400 5,080 +0.21(+3.39%)
Sep 20, 2021 6.450 6.508 6.190 6.190 914 -0.24(-3.73%)
Sep 17, 2021 6.340 6.430 6.300 6.430 7,273 +0.27(+4.38%)
Sep 16, 2021 6.100 6.250 5.883 6.160 4,477 +0.02(+0.33%)
Sep 15, 2021 6.150 6.200 6.000 6.140 6,573 -0.16(-2.54%)
Sep 14, 2021 6.520 7.080 6.140 6.300 14,203 -0.68(-9.74%)
Sep 13, 2021 7.000 7.000 6.980 6.980 698 +0.33(+4.96%)
Sep 10, 2021 6.650 6.650 6.650 6.650 388 +0.05(+0.76%)
Sep 09, 2021 6.490 6.660 6.490 6.600 2,410 -0.29(-4.21%)
Sep 08, 2021 6.980 7.180 6.620 6.890 6,844 +0.01(+0.16%)
Sep 07, 2021 6.920 7.110 6.879 6.879 3,088 -0.32(-4.45%)
Sep 03, 2021 6.620 7.200 6.620 7.200 7,588 +0.25(+3.60%)
Sep 02, 2021 7.200 7.200 6.540 6.950 6,849 -0.05(-0.71%)
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.