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, 2016 8.629 9.063 8.629 9.027 627,654 +0.36(+4.19%)
Mar 30, 2016 8.885 9.141 8.630 8.664 517,846 -0.04(-0.49%)
Mar 29, 2016 8.351 8.714 8.144 8.707 744,989 +0.20(+2.34%)
Mar 28, 2016 8.849 8.849 8.330 8.508 437,885 -0.21(-2.45%)
Mar 24, 2016 8.372 8.721 8.721 8.721 572,948 +0.23(+2.68%)
Mar 23, 2016 9.084 9.177 8.493 8.493 377,913 -0.75(-8.16%)
Mar 22, 2016 9.077 9.291 8.942 9.248 257,533 +0.13(+1.41%)
Mar 21, 2016 9.575 9.575 8.828 9.120 837,467 -0.37(-3.90%)
Mar 18, 2016 10.01 10.54 9.333 9.490 3,378,589 -0.43(-4.31%)
Mar 17, 2016 9.775 10.01 9.533 9.917 1,456,996 +0.15(+1.53%)
Mar 16, 2016 8.664 9.825 8.636 9.768 2,173,157 +1.15(+13.39%)
Mar 15, 2016 8.621 8.785 8.408 8.614 551,604 -0.10(-1.14%)
Mar 14, 2016 8.173 8.992 8.173 8.714 1,437,974 +0.60(+7.37%)
Mar 11, 2016 8.095 8.322 7.924 8.116 972,897 +0.12(+1.51%)
Mar 10, 2016 8.187 8.230 7.974 7.995 545,871 -0.19(-2.35%)
Mar 09, 2016 8.194 8.266 7.938 8.187 392,535 +0.16(+2.04%)
Mar 08, 2016 8.422 8.500 7.810 8.023 760,325 -0.47(-5.53%)
Mar 07, 2016 8.009 8.522 7.981 8.493 1,298,083 +0.49(+6.14%)
Mar 04, 2016 8.095 8.102 7.796 8.002 556,961 -0.02(-0.27%)
Mar 03, 2016 8.002 8.137 7.853 8.023 437,052 +0.09(+1.17%)
Mar 02, 2016 7.312 7.981 7.312 7.931 780,297 +0.43(+5.79%)
Mar 01, 2016 7.269 7.539 7.162 7.497 607,273 +0.21(+2.93%)
Feb 29, 2016 7.247 7.319 7.134 7.283 427,091 +0.07(+0.99%)
Feb 26, 2016 7.048 7.418 7.048 7.212 421,158 +0.28(+4.00%)
Feb 25, 2016 6.998 7.020 6.628 6.934 501,255 +0.02(+0.31%)
Feb 24, 2016 6.906 6.970 6.742 6.913 771,504 -0.09(-1.22%)
Feb 23, 2016 7.312 7.461 6.984 6.998 545,516 -0.53(-7.09%)
Feb 22, 2016 7.368 7.564 7.361 7.532 577,109 +0.34(+4.75%)
Feb 19, 2016 7.668 7.739 7.169 7.191 663,578 -0.48(-6.31%)
Feb 18, 2016 7.831 8.066 7.660 7.675 1,367,788 -0.24(-3.06%)
Feb 17, 2016 7.831 7.931 7.561 7.917 581,627 +0.24(+3.15%)
Feb 16, 2016 7.746 7.831 7.568 7.675 407,972 +0.08(+1.03%)
Feb 12, 2016 7.468 7.596 7.596 7.596 291,179 +0.33(+4.61%)
Feb 11, 2016 7.119 7.433 7.055 7.262 346,960 -0.18(-2.39%)
Feb 10, 2016 7.561 7.691 7.247 7.440 486,128 -0.15(-1.97%)
Feb 09, 2016 8.052 8.258 7.390 7.589 596,907 -0.74(-8.89%)
Feb 08, 2016 8.144 8.358 7.810 8.330 570,978 +0.01(+0.09%)
Feb 05, 2016 8.201 8.451 7.995 8.322 239,190 +0.07(+0.86%)
Feb 04, 2016 8.415 8.721 8.159 8.251 404,669 -0.05(-0.60%)
Feb 03, 2016 8.130 8.384 7.767 8.301 704,735 +0.38(+4.86%)
Feb 02, 2016 8.029 8.085 7.797 7.917 858,927 -0.34(-4.17%)
Feb 01, 2016 7.903 8.367 7.839 8.261 838,251 +0.16(+2.00%)
Jan 29, 2016 7.804 8.128 7.735 8.099 378,266 +0.37(+4.73%)
Jan 28, 2016 8.135 8.135 7.699 7.734 591,108 +0.01(+0.18%)
Jan 27, 2016 7.917 8.170 7.642 7.720 532,068 -0.16(-2.05%)
Jan 26, 2016 7.734 7.938 7.502 7.882 893,919 +0.38(+5.06%)
Jan 25, 2016 7.579 7.762 7.291 7.502 695,777 -0.20(-2.56%)
Jan 22, 2016 7.171 7.713 6.982 7.699 1,226,699 +1.01(+15.02%)
Jan 21, 2016 6.082 6.771 6.082 6.693 1,175,617 +0.53(+8.55%)
Jan 20, 2016 6.370 6.518 5.568 6.166 1,476,851 -0.51(-7.59%)
Jan 19, 2016 7.059 7.164 6.503 6.672 763,080 -0.35(-5.01%)
Jan 15, 2016 7.263 7.024 7.024 7.024 656,967 -0.58(-7.59%)
Jan 14, 2016 7.446 7.797 7.129 7.600 831,348 +0.18(+2.46%)
Jan 13, 2016 7.488 7.692 7.200 7.417 612,138 +0.06(+0.86%)
Jan 12, 2016 7.874 8.121 7.080 7.354 1,191,167 -0.58(-7.27%)
Jan 11, 2016 8.395 8.437 7.762 7.931 1,013,598 -0.49(-5.76%)
Jan 08, 2016 8.542 8.606 8.078 8.416 631,218 -0.13(-1.48%)
Jan 07, 2016 8.957 8.999 8.353 8.542 725,360 -0.53(-5.81%)
Jan 06, 2016 9.119 9.478 8.985 9.070 627,316 -0.15(-1.68%)
Jan 05, 2016 9.604 9.620 8.978 9.224 721,736 -0.46(-4.79%)
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.