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 )

4.085 -0.125 (-2.97%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 13, 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, 2022 6.768 6.969 6.768 6.960 4,239 +0.21(+3.11%)
Nov 29, 2022 6.640 6.980 6.640 6.750 7,922 +0.12(+1.81%)
Nov 28, 2022 6.670 6.850 6.630 6.630 7,862 -0.34(-4.88%)
Nov 25, 2022 6.625 6.970 6.625 6.970 3,992 +0.30(+4.50%)
Nov 23, 2022 6.960 6.978 6.670 6.670 5,350 +0.12(+1.83%)
Nov 22, 2022 6.370 6.890 6.370 6.550 7,231 +0.15(+2.34%)
Nov 21, 2022 6.470 6.760 6.400 6.400 7,516 -0.11(-1.69%)
Nov 18, 2022 6.332 7.030 6.332 6.510 49,689 -0.02(-0.31%)
Nov 17, 2022 6.750 6.761 6.320 6.530 13,397 -0.36(-5.22%)
Nov 16, 2022 6.880 6.991 6.730 6.890 6,370 -0.04(-0.58%)
Nov 15, 2022 6.910 7.220 6.720 6.930 14,008 -0.06(-0.86%)
Nov 14, 2022 6.970 7.460 6.810 6.990 7,403 +0.11(+1.60%)
Nov 11, 2022 6.500 7.146 6.300 6.880 41,010 +0.30(+4.62%)
Nov 10, 2022 6.910 6.980 6.530 6.576 13,476 -0.42(-6.06%)
Nov 09, 2022 7.320 7.500 6.920 7.000 11,233 -0.30(-4.11%)
Nov 08, 2022 7.570 7.870 7.216 7.300 31,690 -0.20(-2.67%)
Nov 07, 2022 7.570 7.610 7.000 7.500 40,380 +0.15(+2.04%)
Nov 04, 2022 8.000 8.000 7.250 7.350 30,498 -0.35(-4.55%)
Nov 03, 2022 8.340 8.340 7.640 7.700 27,071 -0.21(-2.65%)
Nov 02, 2022 7.760 7.910 7.510 7.910 33,351 +0.19(+2.46%)
Nov 01, 2022 8.060 8.190 7.580 7.720 21,196 -0.29(-3.62%)
Oct 31, 2022 8.050 8.400 7.850 8.010 25,476 -0.01(-0.12%)
Oct 28, 2022 8.010 8.200 7.600 8.020 46,841 -0.05(-0.62%)
Oct 27, 2022 8.300 8.680 8.000 8.070 41,743 -0.26(-3.12%)
Oct 26, 2022 8.400 8.400 7.670 8.330 44,207 +0.14(+1.71%)
Oct 25, 2022 8.070 8.660 8.040 8.190 102,759 +0.12(+1.49%)
Oct 24, 2022 7.840 8.180 7.700 8.070 36,138 +0.07(+0.88%)
Oct 21, 2022 7.870 8.300 7.610 8.000 54,838 -0.14(-1.72%)
Oct 20, 2022 9.970 10.15 7.646 8.140 223,538 -1.95(-19.33%)
Oct 19, 2022 9.940 10.31 9.750 10.09 35,362 -0.15(-1.46%)
Oct 18, 2022 10.49 10.61 9.820 10.24 122,132 -0.05(-0.49%)
Oct 17, 2022 9.650 10.58 9.620 10.29 44,301 +0.42(+4.26%)
Oct 14, 2022 10.31 10.31 9.631 9.870 32,141 -0.19(-1.89%)
Oct 13, 2022 10.72 10.84 9.430 10.06 134,419 -0.79(-7.28%)
Oct 12, 2022 11.00 11.00 10.53 10.85 266,259 -0.07(-0.64%)
Oct 11, 2022 9.370 10.96 9.290 10.92 234,206 +1.20(+12.35%)
Oct 10, 2022 8.000 9.750 7.840 9.720 229,882 +1.72(+21.50%)
Oct 07, 2022 7.810 8.000 7.600 8.000 79,836 +0.10(+1.27%)
Oct 06, 2022 8.250 8.250 7.760 7.900 40,888 -0.27(-3.30%)
Oct 05, 2022 7.650 8.250 7.450 8.170 92,633 +0.46(+5.97%)
Oct 04, 2022 8.100 8.250 7.570 7.710 112,091 -0.43(-5.28%)
Oct 03, 2022 7.730 8.500 7.485 8.140 218,630 +0.40(+5.17%)
Sep 30, 2022 6.510 7.780 6.350 7.740 304,893 +1.25(+19.26%)
Sep 29, 2022 6.490 6.800 6.260 6.490 103,114 -0.13(-1.96%)
Sep 28, 2022 5.840 6.795 5.840 6.620 140,343 +0.72(+12.20%)
Sep 27, 2022 6.490 6.638 5.840 5.900 264,632 -0.69(-10.47%)
Sep 26, 2022 7.050 7.740 6.200 6.590 702,925 -0.88(-11.78%)
Sep 23, 2022 7.500 8.386 6.790 7.470 897,209 -0.58(-7.20%)
Sep 22, 2022 7.770 8.750 7.170 8.050 2,055,640 -0.79(-8.94%)
Sep 21, 2022 5.750 12.32 5.293 8.840 21,304,668 +3.75(+73.67%)
Sep 20, 2022 5.110 5.250 4.900 5.090 10,815 -0.17(-3.22%)
Sep 19, 2022 5.259 5.259 5.259 5.259 718 -0.11(-2.06%)
Sep 16, 2022 5.380 5.380 5.135 5.370 32,164 +0.16(+2.97%)
Sep 15, 2022 5.170 5.520 5.128 5.215 6,254 +0.02(+0.48%)
Sep 14, 2022 5.340 5.370 5.150 5.190 4,458 -0.09(-1.70%)
Sep 13, 2022 5.400 5.400 5.110 5.280 9,961 -0.28(-5.04%)
Sep 12, 2022 5.710 5.710 5.504 5.560 2,014 -0.14(-2.46%)
Sep 09, 2022 5.670 5.700 5.480 5.700 4,435 +0.11(+1.97%)
Sep 08, 2022 5.690 5.690 5.500 5.590 3,204 -0.11(-1.93%)
Sep 07, 2022 5.740 5.740 5.507 5.700 4,165 -0.01(-0.18%)
Sep 06, 2022 5.280 5.710 5.220 5.710 11,563 +0.43(+8.14%)
Sep 02, 2022 5.590 5.597 5.190 5.280 7,797 -0.04(-0.85%)
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.