Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Lng Partners LP (NY: TGP )

N/A UNCHANGED
Last Price Updated: 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, 2016 8.183 8.183 7.996 8.090 209,588 -0.12(-1.49%)
Jun 29, 2016 8.133 8.244 7.960 8.212 571,744 +0.19(+2.42%)
Jun 28, 2016 7.975 8.113 7.924 8.018 329,407 +0.30(+3.91%)
Jun 27, 2016 8.119 8.119 7.608 7.716 345,863 -0.55(-6.61%)
Jun 24, 2016 8.097 8.349 7.910 8.262 370,108 -0.23(-2.71%)
Jun 23, 2016 8.226 8.507 8.226 8.493 440,598 +0.38(+4.70%)
Jun 22, 2016 8.255 8.342 8.075 8.111 423,929 -0.10(-1.23%)
Jun 21, 2016 8.169 8.363 8.119 8.212 395,955 -0.03(-0.35%)
Jun 20, 2016 8.485 8.593 8.226 8.241 292,119 -0.15(-1.80%)
Jun 17, 2016 7.694 8.485 7.694 8.392 2,837,766 +0.77(+10.09%)
Jun 16, 2016 7.716 7.716 7.407 7.622 587,942 -0.18(-2.30%)
Jun 15, 2016 7.996 8.083 7.759 7.802 579,238 -0.17(-2.16%)
Jun 14, 2016 8.270 8.381 7.694 7.975 680,609 -0.43(-5.13%)
Jun 13, 2016 8.672 8.845 8.370 8.406 491,030 -0.48(-5.42%)
Jun 10, 2016 9.427 9.528 8.720 8.888 690,128 -0.71(-7.42%)
Jun 09, 2016 9.787 9.902 9.578 9.600 606,715 -0.42(-4.23%)
Jun 08, 2016 10.12 10.14 9.916 10.02 389,764 +0.05(+0.50%)
Jun 07, 2016 10.05 10.15 9.959 9.974 387,719 -0.06(-0.64%)
Jun 06, 2016 9.758 10.10 9.708 10.04 375,970 +0.35(+3.64%)
Jun 03, 2016 9.773 9.830 9.455 9.686 1,129,281 -0.01(-0.15%)
Jun 02, 2016 9.758 9.758 9.535 9.701 375,588 -0.16(-1.60%)
Jun 01, 2016 9.995 9.995 9.672 9.859 505,419 -0.19(-1.86%)
May 31, 2016 10.15 10.33 9.888 10.05 1,182,702 -0.07(-0.71%)
May 27, 2016 10.02 10.12 10.12 10.12 350,857 +0.00(+0.00%)
May 26, 2016 10.46 10.46 10.07 10.12 233,340 -0.22(-2.09%)
May 25, 2016 10.16 10.44 10.07 10.33 269,232 +0.27(+2.64%)
May 24, 2016 9.995 10.09 9.837 10.07 492,508 +0.04(+0.36%)
May 23, 2016 10.12 10.20 9.959 10.03 536,026 -0.17(-1.69%)
May 20, 2016 10.41 10.62 10.18 10.20 296,918 -0.20(-1.93%)
May 19, 2016 10.19 10.58 9.924 10.41 443,013 -0.03(-0.28%)
May 18, 2016 10.71 10.75 10.39 10.43 525,993 -0.31(-2.88%)
May 17, 2016 10.46 10.80 10.31 10.74 360,035 +0.19(+1.84%)
May 16, 2016 10.15 10.61 10.08 10.55 723,641 +0.50(+5.01%)
May 13, 2016 10.05 10.28 9.852 10.05 432,312 -0.02(-0.21%)
May 12, 2016 10.07 10.20 9.787 10.07 333,778 +0.06(+0.57%)
May 11, 2016 9.895 10.13 9.593 10.01 271,603 +0.08(+0.80%)
May 10, 2016 9.751 10.23 9.751 9.931 701,344 +0.19(+1.92%)
May 09, 2016 9.435 9.801 9.089 9.744 515,218 +0.19(+1.96%)
May 06, 2016 9.319 9.752 9.319 9.557 386,469 +0.15(+1.61%)
May 05, 2016 9.506 9.643 9.129 9.406 381,115 +0.09(+1.00%)
May 04, 2016 9.399 9.593 9.104 9.312 641,452 -0.10(-1.07%)
May 03, 2016 9.614 9.614 9.190 9.413 371,268 -0.40(-4.10%)
May 02, 2016 9.959 9.972 9.672 9.816 530,867 -0.06(-0.66%)
Apr 29, 2016 9.995 10.14 9.809 9.880 263,600 -0.09(-0.94%)
Apr 28, 2016 10.12 10.23 9.837 9.974 567,679 -0.12(-1.21%)
Apr 27, 2016 10.07 10.38 9.852 10.10 615,886 +0.09(+0.93%)
Apr 26, 2016 9.903 10.02 9.611 10.00 545,520 +0.23(+2.33%)
Apr 25, 2016 10.32 10.32 9.661 9.775 677,009 -0.42(-4.12%)
Apr 22, 2016 10.11 10.44 9.910 10.19 1,113,831 +0.23(+2.36%)
Apr 21, 2016 9.860 10.05 9.796 9.960 766,877 +0.12(+1.23%)
Apr 20, 2016 9.511 10.02 9.511 9.839 635,519 +0.25(+2.60%)
Apr 19, 2016 9.504 9.910 9.489 9.590 500,063 +0.21(+2.20%)
Apr 18, 2016 9.042 9.454 8.807 9.383 303,921 +0.11(+1.23%)
Apr 15, 2016 9.462 9.590 9.269 9.269 497,774 -0.33(-3.41%)
Apr 14, 2016 9.504 9.650 9.390 9.597 346,994 +0.14(+1.51%)
Apr 13, 2016 9.419 9.632 9.398 9.454 438,439 +0.09(+0.91%)
Apr 12, 2016 9.148 9.462 9.056 9.369 285,014 +0.33(+3.70%)
Apr 11, 2016 8.970 9.376 8.956 9.034 476,713 +0.16(+1.76%)
Apr 08, 2016 8.721 9.106 8.657 8.878 798,327 +0.39(+4.61%)
Apr 07, 2016 8.600 8.814 8.440 8.486 539,358 -0.11(-1.24%)
Apr 06, 2016 8.550 8.721 8.465 8.593 351,174 +0.14(+1.60%)
Apr 05, 2016 8.429 8.579 8.294 8.458 435,396 -0.06(-0.67%)
Apr 04, 2016 8.629 8.778 8.458 8.515 522,655 -0.10(-1.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.