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 +0.100 (+2.58%)
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 (%)
Dec 29, 2023 4.160 4.200 4.150 4.150 8,507 -0.10(-2.34%)
Dec 28, 2023 4.150 4.250 4.150 4.249 4,070 -0.00(-0.01%)
Dec 27, 2023 4.250 4.250 4.250 4.250 490 +0.00(+0.00%)
Dec 26, 2023 4.255 4.255 4.227 4.250 835 -0.06(-1.39%)
Dec 20, 2023 4.310 502 +0.06(+1.41%)
Dec 19, 2023 4.200 4.400 4.150 4.250 42,058 +0.07(+1.67%)
Dec 18, 2023 4.310 4.310 4.180 4.180 566 -0.16(-3.69%)
Dec 15, 2023 4.500 4.500 4.340 4.340 1,419 -0.14(-3.13%)
Dec 14, 2023 4.480 4.480 4.480 4.480 360 +0.05(+1.13%)
Dec 13, 2023 4.620 4.620 4.330 4.430 4,507 +0.05(+1.14%)
Dec 12, 2023 4.370 4.520 4.320 4.380 1,771 -0.17(-3.84%)
Dec 11, 2023 4.379 4.555 4.379 4.555 1,349 -0.07(-1.41%)
Dec 08, 2023 4.570 4.650 4.570 4.620 5,877 +0.12(+2.67%)
Dec 07, 2023 4.512 4.712 4.500 4.500 2,242 -0.25(-5.26%)
Dec 06, 2023 4.740 4.750 4.530 4.750 9,959 +0.03(+0.64%)
Dec 05, 2023 4.500 4.720 4.500 4.720 708 +0.00(+0.00%)
Dec 04, 2023 4.720 4.720 4.720 4.720 653 +0.05(+1.07%)
Dec 01, 2023 4.590 4.695 4.545 4.670 1,134 +0.13(+2.86%)
Nov 29, 2023 4.540 108 -0.07(-1.52%)
Nov 28, 2023 4.600 4.610 4.600 4.610 811 +0.10(+2.22%)
Nov 27, 2023 4.730 4.730 4.430 4.510 2,811 -0.22(-4.65%)
Nov 24, 2023 4.630 4.730 4.630 4.730 1,021 +0.26(+5.82%)
Nov 22, 2023 4.708 4.708 4.470 4.470 3,342 +0.02(+0.39%)
Nov 21, 2023 4.630 4.630 4.453 4.453 903 -0.26(-5.46%)
Nov 20, 2023 4.750 4.750 4.710 4.710 1,692 +0.05(+1.07%)
Nov 17, 2023 4.760 4.781 4.660 4.660 1,587 -0.26(-5.28%)
Nov 16, 2023 4.965 4.965 4.920 4.920 3,244 -0.00(-0.01%)
Nov 15, 2023 4.920 4.920 4.920 4.920 276 +0.01(+0.21%)
Nov 14, 2023 4.800 4.910 4.790 4.910 2,048 +0.00(+0.00%)
Nov 13, 2023 4.910 4.910 4.910 4.910 5,415 +0.22(+4.80%)
Nov 10, 2023 4.610 4.685 4.510 4.685 4,499 -0.01(-0.11%)
Nov 09, 2023 4.780 4.970 4.580 4.690 2,111 +0.14(+3.08%)
Nov 08, 2023 4.560 4.560 4.550 4.550 1,059 -0.02(-0.44%)
Nov 07, 2023 4.670 4.680 4.550 4.570 2,190 -0.08(-1.72%)
Nov 06, 2023 4.714 4.722 4.650 4.650 1,750 +0.00(+0.00%)
Nov 03, 2023 5.120 5.130 4.650 4.650 4,785 -0.29(-5.87%)
Nov 02, 2023 4.780 4.945 4.700 4.940 7,788 +0.24(+5.11%)
Nov 01, 2023 4.900 4.970 4.679 4.700 8,506 -0.30(-6.00%)
Oct 31, 2023 4.820 5.290 4.780 5.000 25,853 +0.58(+13.12%)
Oct 30, 2023 4.470 4.470 4.420 4.420 843 -0.05(-1.12%)
Oct 27, 2023 4.350 4.510 4.110 4.470 10,795 +0.23(+5.42%)
Oct 26, 2023 4.240 4.240 4.240 4.240 401 -0.06(-1.40%)
Oct 25, 2023 4.160 4.300 4.125 4.300 3,931 +0.06(+1.42%)
Oct 24, 2023 4.120 4.242 4.040 4.240 1,370 +0.04(+0.95%)
Oct 23, 2023 4.260 4.260 4.155 4.200 1,138 +0.13(+3.19%)
Oct 20, 2023 4.070 4.070 4.070 4.070 633 -0.11(-2.63%)
Oct 19, 2023 4.160 4.180 4.160 4.180 1,287 +0.02(+0.48%)
Oct 18, 2023 4.150 4.190 4.040 4.160 6,930 +0.01(+0.24%)
Oct 17, 2023 4.240 4.240 4.150 4.150 3,492 -0.02(-0.48%)
Oct 16, 2023 4.220 4.310 4.160 4.170 4,833 -0.04(-0.95%)
Oct 13, 2023 4.160 4.210 4.160 4.210 2,929 +0.11(+2.68%)
Oct 12, 2023 4.500 4.500 4.030 4.100 3,918 -0.02(-0.49%)
Oct 11, 2023 4.180 4.440 4.080 4.120 18,851 -0.23(-5.29%)
Oct 10, 2023 4.380 4.700 4.050 4.350 33,073 +0.01(+0.23%)
Oct 09, 2023 4.840 4.840 4.215 4.340 10,356 +0.07(+1.64%)
Oct 06, 2023 4.270 4.370 4.120 4.270 22,826 -0.09(-2.06%)
Oct 05, 2023 4.520 4.530 4.360 4.360 3,732 +0.17(+4.06%)
Oct 04, 2023 4.260 4.300 4.070 4.190 31,399 +0.01(+0.24%)
Oct 03, 2023 4.250 4.325 4.170 4.180 22,977 -0.10(-2.34%)
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.