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

Cheniere Energy (NY: LNG )

157.94 +1.82 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2004 9.848 9.898 9.803 9.853 169,669 +0.02(+0.25%)
Sep 29, 2004 9.673 9.898 9.673 9.828 313,668 +0.09(+0.97%)
Sep 28, 2004 9.868 9.868 9.648 9.733 315,673 -0.13(-1.31%)
Sep 27, 2004 9.823 10.01 9.823 9.863 446,435 -0.01(-0.15%)
Sep 24, 2004 9.798 9.972 9.698 9.878 1,168,033 +0.08(+0.81%)
Sep 23, 2004 9.773 9.808 9.553 9.798 410,737 +0.00(+0.00%)
Sep 22, 2004 9.962 9.962 9.723 9.798 377,043 -0.02(-0.25%)
Sep 21, 2004 9.723 9.848 9.454 9.823 302,036 +0.10(+1.03%)
Sep 20, 2004 9.573 9.848 9.563 9.723 607,682 +0.19(+1.99%)
Sep 17, 2004 9.568 9.618 9.454 9.534 604,473 -0.04(-0.42%)
Sep 16, 2004 9.623 9.623 9.499 9.573 212,588 -0.05(-0.52%)
Sep 15, 2004 9.598 9.623 9.548 9.623 269,546 +0.02(+0.26%)
Sep 14, 2004 9.678 9.678 9.548 9.598 466,090 -0.07(-0.77%)
Sep 13, 2004 9.922 9.927 9.653 9.673 510,613 -0.25(-2.51%)
Sep 10, 2004 10.11 10.11 9.863 9.922 677,475 -0.20(-1.97%)
Sep 09, 2004 10.08 10.17 9.987 10.12 345,356 +0.04(+0.40%)
Sep 08, 2004 10.02 10.15 9.972 10.08 664,238 -0.06(-0.64%)
Sep 07, 2004 10.40 10.49 9.997 10.15 1,555,506 -0.24(-2.35%)
Sep 03, 2004 10.72 10.72 10.14 10.39 3,639,676 +1.42(+15.84%)
Sep 02, 2004 8.721 8.970 8.721 8.970 261,524 +0.25(+2.92%)
Sep 01, 2004 8.621 8.900 8.621 8.716 1,249,057 +0.09(+1.10%)
Aug 31, 2004 8.621 8.621 8.506 8.621 313,267 +0.01(+0.12%)
Aug 30, 2004 8.551 8.860 8.511 8.611 537,086 +0.04(+0.47%)
Aug 27, 2004 8.516 8.576 8.476 8.571 563,961 +0.05(+0.64%)
Aug 26, 2004 8.586 8.606 8.476 8.516 543,905 -0.10(-1.21%)
Aug 25, 2004 8.476 8.721 8.466 8.621 1,385,836 +0.26(+3.16%)
Aug 24, 2004 8.496 8.496 8.078 8.357 734,834 -0.13(-1.59%)
Aug 23, 2004 8.796 8.850 8.491 8.491 855,969 -0.26(-3.02%)
Aug 20, 2004 8.556 8.821 8.556 8.756 250,292 +0.21(+2.51%)
Aug 19, 2004 8.601 8.691 8.471 8.541 267,941 +4.32(+102.48%)
Aug 17, 2004 4.400 4.400 4.216 4.218 378,046 -0.14(-3.31%)
Aug 16, 2004 4.258 4.400 4.258 4.363 271,551 +0.11(+2.52%)
Aug 13, 2004 4.188 4.313 4.188 4.256 332,721 +0.08(+1.91%)
Aug 12, 2004 4.191 4.268 4.134 4.176 740,650 -0.01(-0.36%)
Aug 11, 2004 4.188 4.238 4.134 4.191 227,229 -0.01(-0.18%)
Aug 10, 2004 4.089 4.313 4.089 4.198 394,291 +0.13(+3.12%)
Aug 09, 2004 4.039 4.081 3.934 4.071 297,623 +0.02(+0.49%)
Aug 06, 2004 4.183 4.186 4.044 4.051 274,961 -0.13(-3.16%)
Aug 05, 2004 4.480 4.480 4.176 4.183 529,465 -0.29(-6.57%)
Aug 04, 2004 4.463 4.520 4.430 4.478 441,622 -0.01(-0.22%)
Aug 03, 2004 4.515 4.537 4.453 4.488 174,483 -0.03(-0.61%)
Aug 02, 2004 4.587 4.587 4.512 4.515 124,344 -0.07(-1.52%)
Jul 30, 2004 4.562 4.612 4.562 4.585 245,479 +0.04(+0.82%)
Jul 29, 2004 4.485 4.555 4.375 4.547 160,644 +0.06(+1.45%)
Jul 28, 2004 4.385 4.488 4.313 4.483 203,764 +0.10(+2.22%)
Jul 27, 2004 4.114 4.403 4.114 4.385 279,573 +0.28(+6.87%)
Jul 26, 2004 4.313 4.338 4.064 4.104 625,130 -0.26(-5.94%)
Jul 23, 2004 4.303 4.430 4.288 4.363 190,728 +0.06(+1.39%)
Jul 22, 2004 4.388 4.388 4.188 4.303 611,693 -0.13(-2.87%)
Jul 21, 2004 4.600 4.600 4.415 4.430 191,129 -0.16(-3.58%)
Jul 20, 2004 4.662 4.662 4.532 4.595 122,539 -0.05(-1.02%)
Jul 19, 2004 4.562 4.789 4.562 4.642 329,311 +0.08(+1.80%)
Jul 16, 2004 4.612 4.612 4.552 4.560 82,027 -0.06(-1.35%)
Jul 15, 2004 4.450 4.677 4.413 4.622 136,578 +0.16(+3.58%)
Jul 14, 2004 4.475 4.488 4.370 4.463 110,706 +0.02(+0.45%)
Jul 13, 2004 4.291 4.550 4.166 4.443 337,935 +0.15(+3.54%)
Jul 12, 2004 4.575 4.587 4.278 4.291 581,610 -0.32(-6.87%)
Jul 09, 2004 4.762 4.762 4.530 4.607 337,133 -0.10(-2.22%)
Jul 08, 2004 4.799 4.824 4.692 4.712 282,782 -0.09(-1.82%)
Jul 07, 2004 4.819 4.839 4.774 4.799 331,116 -0.02(-0.36%)
Jul 06, 2004 4.871 4.899 4.737 4.817 251,897 -0.03(-0.72%)
Jul 02, 2004 4.822 4.881 4.822 4.852 148,210 +0.03(+0.67%)
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.