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 (%)
Jun 30, 2022 3.820 4.040 3.740 4.040 5,920 -0.07(-1.66%)
Jun 29, 2022 4.170 4.170 4.090 4.108 561 -0.14(-3.34%)
Jun 28, 2022 4.290 4.520 4.230 4.250 5,128 -0.25(-5.56%)
Jun 27, 2022 4.340 4.760 4.340 4.500 1,135 +0.11(+2.51%)
Jun 24, 2022 4.290 4.540 4.290 4.390 974 +0.16(+3.78%)
Jun 23, 2022 4.390 4.450 4.230 4.230 4,000 -0.12(-2.76%)
Jun 22, 2022 4.450 4.500 4.250 4.350 3,115 -0.28(-6.05%)
Jun 21, 2022 4.620 4.900 4.620 4.630 29,386 +0.01(+0.22%)
Jun 17, 2022 4.750 4.810 4.620 4.620 3,381 +0.01(+0.22%)
Jun 16, 2022 4.730 4.980 4.610 4.610 2,718 -0.28(-5.73%)
Jun 15, 2022 4.600 4.940 4.600 4.890 10,950 +0.31(+6.77%)
Jun 14, 2022 4.660 4.740 4.570 4.580 2,501 +0.00(+0.00%)
Jun 13, 2022 4.660 4.790 4.580 4.580 2,187 -0.15(-3.26%)
Jun 10, 2022 4.770 4.840 4.610 4.734 1,489 -0.05(-0.96%)
Jun 09, 2022 4.900 5.000 4.770 4.780 1,682 -0.09(-1.85%)
Jun 08, 2022 4.900 4.940 4.870 4.870 1,395 +0.06(+1.25%)
Jun 07, 2022 4.966 4.966 4.640 4.810 9,812 -0.09(-1.84%)
Jun 06, 2022 4.980 4.980 4.811 4.900 7,185 +0.15(+3.16%)
Jun 03, 2022 4.980 4.980 4.740 4.750 7,690 -0.24(-4.81%)
Jun 02, 2022 4.900 4.990 4.900 4.990 6,971 +0.21(+4.39%)
Jun 01, 2022 4.760 4.780 4.520 4.780 1,250 -0.03(-0.62%)
May 31, 2022 4.755 4.825 4.539 4.810 1,152 +0.21(+4.64%)
May 27, 2022 4.380 4.640 4.380 4.597 4,484 -0.08(-1.78%)
May 26, 2022 4.540 4.800 4.420 4.680 2,121 +0.11(+2.41%)
May 25, 2022 4.390 4.650 4.378 4.570 5,494 +0.08(+1.78%)
May 24, 2022 4.340 4.500 4.250 4.490 6,754 +0.11(+2.51%)
May 23, 2022 4.880 4.970 4.300 4.380 13,069 -0.12(-2.67%)
May 20, 2022 4.960 4.960 4.442 4.500 2,805 -0.13(-2.91%)
May 19, 2022 4.600 4.635 4.511 4.635 1,215 +0.09(+2.09%)
May 18, 2022 4.698 4.747 4.460 4.540 3,322 -0.43(-8.65%)
May 17, 2022 4.480 4.999 4.475 4.970 4,455 +0.42(+9.23%)
May 16, 2022 4.530 4.880 4.510 4.550 8,039 +0.10(+2.25%)
May 13, 2022 4.321 4.550 4.321 4.450 1,612 +0.25(+5.95%)
May 12, 2022 4.160 4.200 4.050 4.200 2,505 +0.08(+1.94%)
May 11, 2022 4.210 4.320 3.990 4.120 11,513 +0.03(+0.66%)
May 10, 2022 4.390 4.415 4.030 4.093 16,787 -0.21(-4.82%)
May 09, 2022 3.900 4.500 3.600 4.300 20,617 +0.46(+12.00%)
May 06, 2022 4.189 4.189 3.710 3.839 11,544 -0.26(-6.36%)
May 05, 2022 4.340 4.340 4.100 4.100 9,492 -0.42(-9.19%)
May 04, 2022 4.550 4.839 4.510 4.515 3,738 -0.08(-1.85%)
May 03, 2022 4.621 4.930 4.210 4.600 1,654 -0.03(-0.65%)
May 02, 2022 4.650 4.650 4.325 4.630 5,547 -0.16(-3.34%)
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%)
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.