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 (%)
Sep 30, 2016 10.98 11.15 10.72 11.02 631,039 +0.23(+2.16%)
Sep 29, 2016 10.93 11.07 10.65 10.79 403,963 -0.13(-1.20%)
Sep 28, 2016 10.70 10.93 10.54 10.92 784,516 +0.37(+3.52%)
Sep 27, 2016 10.38 10.75 10.33 10.55 450,761 +0.05(+0.49%)
Sep 26, 2016 10.65 11.07 10.47 10.50 501,145 -0.09(-0.83%)
Sep 23, 2016 10.65 10.96 10.56 10.59 272,874 -0.07(-0.68%)
Sep 22, 2016 10.49 10.82 10.41 10.66 531,815 +0.32(+3.10%)
Sep 21, 2016 10.26 10.59 10.10 10.34 790,636 +0.25(+2.45%)
Sep 20, 2016 10.20 10.30 10.05 10.09 601,212 -0.15(-1.42%)
Sep 19, 2016 10.53 10.68 10.20 10.24 435,910 -0.18(-1.75%)
Sep 16, 2016 10.22 10.56 10.13 10.42 1,163,636 +0.07(+0.70%)
Sep 15, 2016 10.38 10.42 10.20 10.35 504,474 +0.00(+0.00%)
Sep 14, 2016 10.33 10.58 10.23 10.35 512,329 -0.01(-0.07%)
Sep 13, 2016 10.75 10.75 10.18 10.35 931,558 -0.45(-4.18%)
Sep 12, 2016 11.08 11.32 10.57 10.80 1,326,733 -0.28(-2.56%)
Sep 09, 2016 10.77 11.52 10.53 11.09 3,744,649 +0.84(+8.17%)
Sep 08, 2016 9.799 10.45 9.799 10.25 729,621 +0.52(+5.39%)
Sep 07, 2016 9.879 9.952 9.704 9.726 468,814 -0.17(-1.69%)
Sep 06, 2016 9.602 9.915 9.544 9.893 419,768 +0.32(+3.35%)
Sep 02, 2016 9.332 9.573 9.573 9.573 363,887 +0.32(+3.46%)
Sep 01, 2016 9.332 9.529 9.238 9.252 267,044 -0.17(-1.78%)
Aug 31, 2016 9.398 9.602 9.340 9.420 361,630 -0.18(-1.90%)
Aug 30, 2016 9.529 9.646 9.482 9.602 276,644 +0.07(+0.69%)
Aug 29, 2016 9.566 9.649 9.456 9.536 265,050 -0.04(-0.38%)
Aug 26, 2016 9.544 9.719 9.405 9.573 253,416 +0.05(+0.54%)
Aug 25, 2016 9.522 9.711 9.442 9.522 222,877 -0.06(-0.61%)
Aug 24, 2016 9.587 10.01 9.507 9.580 366,846 -0.17(-1.72%)
Aug 23, 2016 9.769 10.09 9.726 9.748 463,115 -0.01(-0.07%)
Aug 22, 2016 9.434 9.810 9.289 9.755 395,927 +0.19(+1.98%)
Aug 19, 2016 9.544 9.613 9.420 9.566 339,561 +0.01(+0.15%)
Aug 18, 2016 9.835 9.835 9.383 9.551 455,167 +0.09(+1.00%)
Aug 17, 2016 9.325 9.507 9.085 9.456 394,612 +0.16(+1.72%)
Aug 16, 2016 9.595 9.740 9.289 9.296 351,268 -0.33(-3.41%)
Aug 15, 2016 9.201 9.733 9.136 9.624 502,235 +0.50(+5.43%)
Aug 12, 2016 9.311 9.346 9.034 9.128 403,872 -0.12(-1.34%)
Aug 11, 2016 9.143 9.362 9.077 9.252 434,610 +0.17(+1.84%)
Aug 10, 2016 9.012 9.318 8.968 9.085 368,519 +0.10(+1.14%)
Aug 09, 2016 8.852 9.132 8.801 8.983 540,162 +0.03(+0.33%)
Aug 08, 2016 8.400 9.289 8.349 8.954 922,510 +0.68(+8.28%)
Aug 05, 2016 7.875 8.400 7.817 8.269 1,100,973 +0.45(+5.78%)
Aug 04, 2016 7.285 7.868 7.249 7.817 770,822 +0.67(+9.38%)
Aug 03, 2016 6.914 7.198 6.906 7.147 795,533 +0.23(+3.26%)
Aug 02, 2016 7.285 7.365 6.899 6.921 641,897 -0.34(-4.62%)
Aug 01, 2016 7.387 7.416 7.198 7.256 385,172 -0.17(-2.35%)
Jul 29, 2016 7.402 7.497 7.365 7.431 797,689 +0.01(+0.20%)
Jul 28, 2016 7.802 7.919 7.380 7.416 727,277 -0.39(-4.95%)
Jul 27, 2016 7.759 7.977 7.708 7.802 440,413 +0.02(+0.28%)
Jul 26, 2016 7.910 7.982 7.766 7.781 465,790 -0.14(-1.73%)
Jul 25, 2016 7.946 8.004 7.853 7.917 230,044 -0.09(-1.08%)
Jul 22, 2016 8.090 8.154 7.953 8.004 251,397 -0.07(-0.89%)
Jul 21, 2016 8.047 8.356 7.999 8.075 296,029 +0.04(+0.54%)
Jul 20, 2016 8.011 8.169 7.932 8.032 258,695 -0.07(-0.89%)
Jul 19, 2016 8.255 8.255 8.011 8.104 346,326 -0.15(-1.83%)
Jul 18, 2016 8.025 8.270 7.910 8.255 507,130 +0.17(+2.14%)
Jul 15, 2016 8.183 8.270 8.046 8.083 223,068 -0.14(-1.66%)
Jul 14, 2016 8.169 8.342 8.097 8.219 256,704 +0.14(+1.78%)
Jul 13, 2016 8.342 8.413 7.996 8.075 458,709 -0.27(-3.27%)
Jul 12, 2016 8.140 8.467 8.140 8.349 553,325 +0.36(+4.50%)
Jul 11, 2016 7.896 8.025 7.853 7.989 243,024 +0.19(+2.49%)
Jul 08, 2016 7.673 7.849 7.551 7.795 315,063 +0.24(+3.24%)
Jul 07, 2016 7.845 7.903 7.486 7.551 258,015 -0.21(-2.69%)
Jul 06, 2016 7.658 7.903 7.586 7.759 432,063 +0.04(+0.56%)
Jul 05, 2016 8.018 8.165 7.551 7.716 403,582 -0.46(-5.63%)
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.