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 (%)
Mar 31, 2022 4.970 5.083 4.970 5.000 11,443 -0.09(-1.72%)
Mar 30, 2022 4.950 5.087 4.860 5.087 6,499 +0.17(+3.40%)
Mar 29, 2022 5.300 5.480 4.920 4.920 10,785 -0.18(-3.53%)
Mar 28, 2022 5.250 5.480 4.870 5.100 10,583 -0.28(-5.20%)
Mar 25, 2022 5.450 5.450 5.000 5.380 10,713 +0.12(+2.28%)
Mar 24, 2022 4.790 5.417 4.790 5.260 6,439 +0.29(+5.84%)
Mar 23, 2022 5.000 5.090 4.900 4.970 5,235 -0.19(-3.68%)
Mar 22, 2022 5.090 5.250 5.080 5.160 6,727 +0.16(+3.20%)
Mar 21, 2022 5.151 5.151 4.970 5.000 2,593 +0.02(+0.40%)
Mar 18, 2022 4.825 4.980 4.825 4.980 5,351 +0.20(+4.18%)
Mar 17, 2022 4.535 4.890 4.535 4.780 7,209 +0.15(+3.24%)
Mar 16, 2022 4.700 5.250 4.480 4.630 18,621 +0.25(+5.71%)
Mar 15, 2022 4.280 4.610 3.740 4.380 240,746 +0.06(+1.39%)
Mar 14, 2022 4.750 4.750 4.290 4.320 6,392 -0.22(-4.85%)
Mar 11, 2022 4.963 4.963 4.220 4.540 54,346 -0.41(-8.28%)
Mar 10, 2022 5.860 5.860 4.700 4.950 9,895 -0.25(-4.81%)
Mar 09, 2022 5.250 5.290 5.000 5.200 7,959 -0.29(-5.31%)
Mar 08, 2022 5.900 6.000 5.410 5.492 8,788 -0.42(-7.08%)
Mar 07, 2022 5.840 6.185 5.420 5.910 28,708 +0.20(+3.50%)
Mar 04, 2022 5.580 6.230 5.395 5.710 48,574 +0.18(+3.25%)
Mar 03, 2022 5.370 5.890 5.370 5.530 13,023 -0.07(-1.25%)
Mar 02, 2022 5.780 5.780 5.210 5.600 14,438 -0.21(-3.61%)
Mar 01, 2022 4.910 5.980 4.830 5.810 93,142 +0.92(+18.81%)
Feb 28, 2022 4.570 4.930 4.430 4.890 9,160 +0.56(+12.93%)
Feb 25, 2022 4.300 4.330 4.200 4.330 6,511 -0.03(-0.64%)
Feb 24, 2022 4.380 4.411 4.270 4.358 5,333 +0.19(+4.51%)
Feb 23, 2022 4.400 4.400 4.170 4.170 2,986 -0.16(-3.69%)
Feb 22, 2022 4.160 4.330 3.919 4.330 2,122 +0.22(+5.35%)
Feb 18, 2022 4.110 0 +0.22(+5.66%)
Feb 17, 2022 4.150 4.370 3.740 3.890 4,410 -0.07(-1.77%)
Feb 16, 2022 4.070 4.110 3.960 3.960 514 -0.14(-3.41%)
Feb 15, 2022 3.870 4.100 3.870 4.100 3,570 +0.14(+3.54%)
Feb 14, 2022 3.760 3.960 3.760 3.960 1,972 +0.29(+7.90%)
Feb 11, 2022 3.840 4.030 3.650 3.670 19,471 -0.20(-5.17%)
Feb 10, 2022 3.880 4.040 3.605 3.870 16,997 +0.00(+0.00%)
Feb 09, 2022 3.670 3.911 3.670 3.870 2,015 +0.05(+1.31%)
Feb 08, 2022 3.590 3.860 3.529 3.820 2,434 +0.20(+5.52%)
Feb 07, 2022 3.810 3.810 3.530 3.620 3,961 -0.13(-3.47%)
Feb 04, 2022 3.760 3.760 3.750 3.750 377 +0.02(+0.54%)
Feb 03, 2022 3.950 3.730 3.730 1,282 -0.20(-5.09%)
Feb 02, 2022 3.745 3.930 3.745 3.930 963 +0.18(+4.80%)
Feb 01, 2022 3.480 3.960 3.480 3.750 3,937 +0.21(+5.93%)
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%)
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.