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 (%)
Mar 31, 2009 7.534 7.680 7.525 7.666 553,244 +0.11(+1.51%)
Mar 30, 2009 7.584 7.721 7.397 7.552 1,001,538 -0.21(-2.71%)
Mar 26, 2009 7.758 7.876 7.712 7.762 690,590 +0.01(+0.12%)
Mar 25, 2009 7.853 7.899 7.694 7.753 6,145,831 -0.24(-2.97%)
Mar 24, 2009 8.776 8.954 7.831 7.990 976,849 -0.88(-9.89%)
Mar 23, 2009 8.803 8.867 8.726 8.867 250,483 +0.47(+5.54%)
Mar 20, 2009 9.018 9.091 8.383 8.401 297,938 -0.65(-7.21%)
Mar 19, 2009 9.041 9.132 8.895 9.054 146,678 +0.16(+1.80%)
Mar 18, 2009 9.100 9.100 8.696 8.895 201,168 -0.21(-2.26%)
Mar 17, 2009 8.944 9.168 8.908 9.100 99,439 +0.19(+2.15%)
Mar 16, 2009 8.899 9.278 8.593 8.908 132,749 +0.04(+0.41%)
Mar 13, 2009 9.159 9.219 8.767 8.872 0 -0.13(-1.47%)
Mar 12, 2009 8.447 9.141 8.269 9.004 559,037 +0.66(+7.88%)
Mar 11, 2009 8.488 8.675 8.100 8.347 650,965 +0.01(+0.16%)
Mar 10, 2009 7.835 8.388 7.835 8.333 227,353 +0.50(+6.41%)
Mar 09, 2009 7.671 8.150 7.607 7.831 359,428 +0.02(+0.23%)
Mar 06, 2009 7.913 8.132 7.648 7.812 0 -0.10(-1.21%)
Mar 05, 2009 7.972 8.059 7.694 7.908 373,736 -0.00(-0.00%)
Mar 04, 2009 7.835 7.990 7.591 7.908 235,312 +0.18(+2.36%)
Mar 02, 2009 8.155 8.181 7.639 7.726 173,682 -0.68(-8.09%)
Feb 27, 2009 7.963 8.488 7.895 8.406 0 +0.31(+3.84%)
Feb 26, 2009 7.904 8.240 7.904 8.095 137,140 +0.25(+3.14%)
Feb 25, 2009 7.621 7.913 7.452 7.849 114,558 +0.23(+3.00%)
Feb 24, 2009 7.278 7.762 7.009 7.621 145,756 +0.39(+5.37%)
Feb 23, 2009 7.301 7.356 7.159 7.232 181,950 +0.04(+0.51%)
Feb 20, 2009 7.643 7.643 6.959 7.196 336,534 -0.51(-6.64%)
Feb 19, 2009 7.858 8.159 7.707 7.707 206,100 -0.06(-0.76%)
Feb 18, 2009 8.077 8.105 7.762 7.767 122,234 -0.18(-2.30%)
Feb 17, 2009 8.438 8.557 7.762 7.949 161,985 -0.45(-5.38%)
Feb 13, 2009 8.543 8.575 8.356 8.401 136,632 +0.04(+0.44%)
Feb 12, 2009 8.137 8.447 7.927 8.365 109,810 -0.11(-1.35%)
Feb 11, 2009 8.543 8.579 8.333 8.479 54,603 -0.10(-1.12%)
Feb 10, 2009 8.538 8.584 8.447 8.575 261,580 -0.00(-0.05%)
Feb 09, 2009 8.584 8.584 8.374 8.579 128,999 -0.00(-0.05%)
Feb 06, 2009 8.584 8.662 8.516 8.584 238,347 +0.07(+0.80%)
Feb 05, 2009 8.520 8.561 8.189 8.516 107,035 +0.24(+2.87%)
Feb 04, 2009 8.584 8.666 8.274 8.278 114,157 -0.57(-6.40%)
Feb 03, 2009 8.438 8.844 8.424 8.844 266,157 +0.33(+3.86%)
Feb 02, 2009 8.337 8.516 7.972 8.516 123,780 +0.27(+3.32%)
Jan 30, 2009 8.178 8.360 8.150 8.242 0 -0.00(-0.06%)
Jan 29, 2009 8.424 8.424 8.155 8.246 89,969 -0.11(-1.37%)
Jan 28, 2009 8.127 8.589 8.127 8.360 130,495 +0.32(+3.92%)
Jan 27, 2009 7.794 8.105 7.762 8.045 140,449 +0.19(+2.44%)
Jan 26, 2009 7.616 8.031 7.534 7.853 82,584 +0.18(+2.32%)
Jan 23, 2009 7.118 7.767 7.077 7.675 105,997 +0.39(+5.39%)
Jan 22, 2009 7.365 7.570 7.127 7.283 189,317 -0.27(-3.63%)
Jan 21, 2009 7.406 7.671 7.306 7.557 135,497 +0.18(+2.48%)
Jan 20, 2009 7.940 7.940 7.255 7.374 170,064 -0.48(-6.10%)
Jan 16, 2009 7.945 8.082 7.484 7.853 188,507 +0.21(+2.81%)
Jan 15, 2009 8.246 8.246 7.127 7.639 291,733 -0.44(-5.43%)
Jan 14, 2009 8.219 8.242 7.858 8.077 192,344 -0.36(-4.27%)
Jan 13, 2009 8.013 8.438 7.876 8.438 204,490 +0.34(+4.23%)
Jan 12, 2009 8.091 8.196 7.853 8.095 139,643 -0.08(-0.95%)
Jan 09, 2009 8.173 8.369 7.866 8.173 118,447 -0.16(-1.92%)
Jan 08, 2009 8.465 8.465 7.808 8.333 201,396 +0.18(+2.18%)
Jan 07, 2009 8.401 8.557 7.867 8.155 229,276 -0.46(-5.35%)
Jan 06, 2009 8.671 8.767 8.219 8.616 277,454 +0.43(+5.30%)
Jan 05, 2009 7.388 8.411 7.388 8.182 248,809 +0.80(+10.82%)
Jan 02, 2009 6.945 7.697 6.945 7.383 0 +0.53(+7.66%)
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.