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 )

4.000 -0.030 (-0.74%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 20, 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 (%)
Apr 29, 2022 4.790 4.790 4.790 4.790 838 +0.00(+0.00%)
Apr 28, 2022 4.810 4.810 4.790 4.790 843 -0.03(-0.62%)
Apr 27, 2022 4.790 4.820 4.790 4.820 385 +0.03(+0.63%)
Apr 26, 2022 4.800 4.800 4.790 4.790 816 +0.00(+0.00%)
Apr 25, 2022 4.790 4.790 4.790 4.790 731 -0.03(-0.62%)
Apr 22, 2022 4.606 4.860 4.606 4.820 6,538 +0.25(+5.59%)
Apr 21, 2022 5.040 5.040 4.454 4.565 6,722 -0.48(-9.60%)
Apr 20, 2022 4.988 5.240 4.841 5.050 2,943 +0.00(+0.00%)
Apr 19, 2022 5.100 5.170 4.920 5.050 983 -0.19(-3.63%)
Apr 18, 2022 5.050 5.250 5.050 5.240 2,747 +0.13(+2.54%)
Apr 14, 2022 4.960 5.230 4.960 5.110 1,985 +0.11(+2.20%)
Apr 13, 2022 5.130 5.201 4.800 5.000 30,346 -0.22(-4.21%)
Apr 12, 2022 5.060 5.290 4.964 5.220 11,802 -0.04(-0.76%)
Apr 11, 2022 5.660 5.660 5.060 5.260 14,605 -0.41(-7.22%)
Apr 08, 2022 5.500 5.700 5.420 5.669 39,250 +0.18(+3.27%)
Apr 07, 2022 5.500 5.500 5.450 5.490 4,003 +0.01(+0.18%)
Apr 06, 2022 5.430 5.500 5.360 5.480 12,519 -0.01(-0.18%)
Apr 05, 2022 5.470 5.500 5.120 5.490 48,607 +0.02(+0.37%)
Apr 04, 2022 5.220 5.500 5.022 5.470 30,148 +0.41(+8.10%)
Apr 01, 2022 5.000 5.250 4.910 5.060 12,316 +0.06(+1.20%)
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%)
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.