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 (%)
Jul 31, 2009 9.968 10.16 9.968 10.13 180,417 +0.16(+1.56%)
Jul 30, 2009 9.931 10.01 9.529 9.977 256,624 +0.05(+0.51%)
Jul 29, 2009 10.06 10.11 9.799 9.926 229,753 -0.18(-1.81%)
Jul 28, 2009 10.14 10.14 9.936 10.11 272,552 -0.04(-0.40%)
Jul 27, 2009 10.06 10.31 10.02 10.15 398,385 +0.13(+1.28%)
Jul 24, 2009 9.968 10.05 9.908 10.02 307,645 +0.10(+0.97%)
Jul 23, 2009 9.771 10.02 9.748 9.926 324,555 +0.13(+1.35%)
Jul 22, 2009 9.840 10.02 9.771 9.794 193,310 +0.01(+0.09%)
Jul 21, 2009 9.931 9.972 9.771 9.785 274,931 -0.07(-0.67%)
Jul 20, 2009 9.739 9.922 9.611 9.851 356,605 +0.24(+2.45%)
Jul 17, 2009 9.356 9.726 9.356 9.616 291,484 +0.28(+3.03%)
Jul 16, 2009 9.191 9.383 9.178 9.333 231,593 +0.15(+1.64%)
Jul 15, 2009 9.132 9.242 9.050 9.182 234,261 +0.16(+1.77%)
Jul 14, 2009 9.132 9.205 9.018 9.022 434,146 -0.11(-1.20%)
Jul 13, 2009 9.086 9.132 9.073 9.132 392,225 +0.02(+0.25%)
Jul 10, 2009 9.041 9.114 8.977 9.109 152,668 +0.08(+0.86%)
Jul 09, 2009 8.794 9.118 8.675 9.031 250,610 +0.25(+2.86%)
Jul 08, 2009 8.589 8.780 8.534 8.780 211,823 +0.17(+2.02%)
Jul 07, 2009 9.045 9.045 8.566 8.607 217,738 -0.39(-4.31%)
Jul 06, 2009 9.018 9.045 8.675 8.995 300,890 -0.07(-0.76%)
Jul 02, 2009 8.904 9.155 8.795 9.063 237,305 +0.07(+0.76%)
Jul 01, 2009 8.949 9.059 8.776 8.995 251,591 +0.09(+1.03%)
Jun 30, 2009 8.794 8.931 8.712 8.904 190,616 +0.18(+2.04%)
Jun 29, 2009 8.744 8.776 8.534 8.726 194,028 +0.05(+0.58%)
Jun 26, 2009 8.776 8.776 8.657 8.675 205,084 -0.01(-0.16%)
Jun 25, 2009 8.671 8.721 8.639 8.689 135,723 +0.14(+1.60%)
Jun 24, 2009 8.511 8.643 8.429 8.552 147,968 +0.07(+0.86%)
Jun 23, 2009 8.529 8.557 8.379 8.479 200,984 +0.07(+0.87%)
Jun 22, 2009 8.698 8.721 8.383 8.406 231,218 -0.31(-3.56%)
Jun 19, 2009 8.653 8.735 8.579 8.716 263,231 +0.21(+2.41%)
Jun 18, 2009 8.543 8.543 8.424 8.511 137,447 +0.08(+0.98%)
Jun 17, 2009 8.511 8.598 8.383 8.429 224,182 -0.08(-0.97%)
Jun 16, 2009 8.698 8.751 8.506 8.511 213,279 -0.14(-1.64%)
Jun 15, 2009 8.844 8.904 8.557 8.653 218,266 -0.24(-2.72%)
Jun 12, 2009 8.794 8.926 8.703 8.895 177,668 +0.14(+1.56%)
Jun 11, 2009 8.543 8.812 8.543 8.758 235,603 +0.12(+1.43%)
Jun 10, 2009 8.698 8.698 8.517 8.634 197,486 +0.00(+0.00%)
Jun 09, 2009 8.493 8.675 8.392 8.634 209,922 +0.16(+1.89%)
Jun 08, 2009 8.534 8.621 8.461 8.474 296,854 -0.06(-0.75%)
Jun 05, 2009 8.520 8.653 8.452 8.538 247,662 +0.03(+0.32%)
Jun 04, 2009 8.032 8.653 7.776 8.511 208,163 +0.07(+0.81%)
Jun 03, 2009 8.630 8.776 8.269 8.442 191,054 -0.21(-2.48%)
Jun 02, 2009 8.712 8.790 8.607 8.657 393,291 -0.02(-0.26%)
Jun 01, 2009 8.780 8.881 8.634 8.680 360,891 -0.09(-0.99%)
May 29, 2009 8.438 8.826 8.429 8.767 544,821 +0.42(+4.98%)
May 28, 2009 8.232 8.374 8.118 8.351 393,186 +0.14(+1.72%)
May 27, 2009 8.287 8.287 8.013 8.210 334,826 -0.04(-0.50%)
May 26, 2009 8.219 8.255 8.137 8.251 530,940 -0.04(-0.44%)
May 22, 2009 8.173 8.307 8.086 8.287 205,084 +0.12(+1.51%)
May 21, 2009 8.210 8.356 7.990 8.164 280,774 -0.11(-1.27%)
May 20, 2009 8.127 8.351 8.127 8.269 630,102 +0.21(+2.55%)
May 19, 2009 8.059 8.127 7.990 8.064 668,704 +0.01(+0.17%)
May 18, 2009 7.972 8.141 7.968 8.050 949,823 +0.12(+1.56%)
May 15, 2009 7.968 8.100 7.849 7.927 220,548 +0.03(+0.35%)
May 14, 2009 7.790 7.990 7.767 7.899 296,547 +0.11(+1.47%)
May 13, 2009 7.972 8.001 7.748 7.785 405,891 -0.32(-3.89%)
May 12, 2009 8.013 8.150 7.885 8.100 397,360 +0.09(+1.14%)
May 11, 2009 8.100 8.250 7.945 8.009 332,174 -0.21(-2.56%)
May 08, 2009 8.182 8.333 8.032 8.219 610,126 +0.16(+1.98%)
May 07, 2009 8.041 8.424 7.896 8.059 356,462 +0.06(+0.80%)
May 06, 2009 8.155 8.214 7.981 7.995 437,510 -0.11(-1.30%)
May 05, 2009 8.269 8.269 8.091 8.100 393,385 -0.15(-1.77%)
May 04, 2009 8.214 8.246 8.196 8.246 420,922 +0.14(+1.75%)
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.