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 (%)
Sep 29, 2023 4.380 4.570 4.250 4.250 42,638 -0.10(-2.30%)
Sep 28, 2023 4.300 4.350 4.280 4.350 911 +0.19(+4.57%)
Sep 27, 2023 4.450 4.450 4.102 4.160 3,489 -0.04(-0.95%)
Sep 26, 2023 4.480 4.480 4.060 4.200 4,196 -0.02(-0.47%)
Sep 25, 2023 4.130 4.440 4.210 4.220 36,880 -0.02(-0.47%)
Sep 22, 2023 4.220 4.445 4.190 4.240 23,267 +0.11(+2.66%)
Sep 21, 2023 4.210 4.210 4.080 4.130 1,912 -0.25(-5.71%)
Sep 20, 2023 4.320 4.880 4.180 4.380 36,386 -0.01(-0.23%)
Sep 19, 2023 4.270 4.460 4.090 4.390 8,111 +0.04(+0.92%)
Sep 18, 2023 4.500 4.560 4.310 4.350 13,872 -0.05(-1.14%)
Sep 15, 2023 4.380 4.620 4.230 4.400 23,585 +0.05(+1.15%)
Sep 14, 2023 4.250 4.620 4.250 4.350 2,956 +0.08(+1.87%)
Sep 13, 2023 4.230 4.598 4.170 4.270 13,837 +0.00(+0.00%)
Sep 12, 2023 4.250 4.570 4.250 4.270 8,708 +0.08(+1.91%)
Sep 11, 2023 4.250 4.310 4.100 4.190 7,408 +0.10(+2.44%)
Sep 08, 2023 4.090 4.440 3.930 4.090 37,437 +0.01(+0.25%)
Sep 07, 2023 4.110 4.350 3.950 4.080 41,301 -0.14(-3.32%)
Sep 06, 2023 4.430 4.439 4.160 4.220 17,649 -0.10(-2.31%)
Sep 05, 2023 4.310 4.440 4.310 4.320 4,118 -0.08(-1.82%)
Sep 01, 2023 4.310 5.050 4.220 4.400 21,776 -0.01(-0.23%)
Aug 31, 2023 4.810 4.900 4.330 4.410 38,503 -0.25(-5.36%)
Aug 30, 2023 4.680 4.735 4.660 4.660 1,422 +0.01(+0.22%)
Aug 29, 2023 4.860 5.345 4.590 4.650 90,495 -0.33(-6.63%)
Aug 28, 2023 4.970 5.110 4.970 4.980 7,357 -0.10(-1.97%)
Aug 25, 2023 5.200 5.240 4.880 5.080 20,464 -0.11(-2.12%)
Aug 24, 2023 5.340 5.770 4.970 5.190 78,151 -0.11(-2.08%)
Aug 23, 2023 5.100 5.400 4.950 5.300 17,260 -0.13(-2.32%)
Aug 22, 2023 5.250 5.964 4.840 5.426 126,067 +0.18(+3.35%)
Aug 21, 2023 5.000 5.936 4.435 5.250 156,545 +0.14(+2.74%)
Aug 18, 2023 4.590 6.400 4.410 5.110 1,090,476 +0.65(+14.57%)
Aug 17, 2023 4.320 4.830 4.140 4.460 34,158 +0.31(+7.47%)
Aug 16, 2023 4.150 4.159 4.050 4.150 7,345 -0.00(-0.00%)
Aug 15, 2023 4.275 4.275 4.150 4.150 3,644 -0.01(-0.17%)
Aug 14, 2023 4.195 4.195 4.150 4.157 1,336 -0.08(-1.95%)
Aug 11, 2023 4.130 4.270 4.130 4.240 3,829 +0.09(+2.17%)
Aug 10, 2023 4.160 4.390 4.050 4.150 9,558 -0.19(-4.38%)
Aug 09, 2023 4.080 4.430 3.890 4.340 13,061 +0.29(+7.16%)
Aug 08, 2023 4.050 4.165 4.050 4.050 928 -0.03(-0.74%)
Aug 07, 2023 4.150 4.330 4.070 4.080 4,203 -0.06(-1.45%)
Aug 04, 2023 4.090 4.350 4.080 4.140 8,222 -0.06(-1.42%)
Aug 03, 2023 4.070 4.480 4.070 4.199 5,715 +0.04(+0.95%)
Aug 02, 2023 4.250 4.290 3.850 4.160 6,189 -0.16(-3.70%)
Aug 01, 2023 4.402 4.407 4.270 4.320 1,171 +0.10(+2.37%)
Jul 31, 2023 4.160 4.424 4.160 4.220 7,169 +0.10(+2.43%)
Jul 28, 2023 4.110 4.480 4.110 4.120 2,984 -0.18(-4.19%)
Jul 27, 2023 4.190 4.300 4.190 4.300 1,910 +0.17(+4.12%)
Jul 26, 2023 4.230 4.230 4.100 4.130 2,191 -0.08(-1.90%)
Jul 25, 2023 4.330 4.500 4.210 4.210 4,472 -0.22(-5.00%)
Jul 24, 2023 4.440 4.620 4.290 4.432 5,659 +0.02(+0.49%)
Jul 21, 2023 4.460 4.460 4.320 4.410 4,152 -0.01(-0.21%)
Jul 20, 2023 4.780 4.780 4.340 4.420 13,654 -0.39(-8.12%)
Jul 19, 2023 4.820 4.922 4.725 4.810 3,384 +0.02(+0.42%)
Jul 18, 2023 5.130 5.390 4.770 4.790 9,918 -0.35(-6.81%)
Jul 17, 2023 5.260 5.335 5.130 5.140 5,477 -0.11(-2.10%)
Jul 14, 2023 5.240 5.250 5.240 5.250 1,191 -0.02(-0.38%)
Jul 13, 2023 5.230 5.350 5.220 5.270 3,059 -0.05(-0.94%)
Jul 12, 2023 5.330 5.330 5.320 5.320 1,823 +0.02(+0.38%)
Jul 11, 2023 5.200 5.410 5.200 5.300 4,269 +0.07(+1.34%)
Jul 10, 2023 5.280 5.280 5.230 5.230 3,075 -0.11(-2.06%)
Jul 07, 2023 5.220 5.340 5.220 5.340 1,927 +0.19(+3.69%)
Jul 06, 2023 5.240 5.250 5.130 5.150 2,846 -0.12(-2.28%)
Jul 05, 2023 5.170 5.350 5.090 5.270 11,699 +0.20(+3.94%)
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.