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 )

158.90 -1.56 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 9.875 9.925 9.830 9.880 169,200 +0.03(+0.25%)
Sep 29, 2004 9.700 9.925 9.700 9.855 312,800 +0.10(+0.97%)
Sep 28, 2004 9.895 9.895 9.675 9.760 314,800 -0.13(-1.31%)
Sep 27, 2004 9.850 10.04 9.850 9.890 445,200 -0.01(-0.15%)
Sep 24, 2004 9.825 10.00 9.725 9.905 1,164,800 +0.08(+0.81%)
Sep 23, 2004 9.800 9.835 9.580 9.825 409,600 +0.00(+0.00%)
Sep 22, 2004 9.990 9.990 9.750 9.825 376,000 -0.03(-0.25%)
Sep 21, 2004 9.750 9.875 9.480 9.850 301,200 +0.10(+1.03%)
Sep 20, 2004 9.600 9.875 9.590 9.750 606,000 +0.19(+1.99%)
Sep 17, 2004 9.595 9.645 9.480 9.560 602,800 -0.04(-0.42%)
Sep 16, 2004 9.650 9.650 9.525 9.600 212,000 -0.05(-0.52%)
Sep 15, 2004 9.625 9.650 9.575 9.650 268,800 +0.03(+0.26%)
Sep 14, 2004 9.705 9.705 9.575 9.625 464,800 -0.07(-0.77%)
Sep 13, 2004 9.950 9.955 9.680 9.700 509,200 -0.25(-2.51%)
Sep 10, 2004 10.14 10.14 9.890 9.950 675,600 -0.20(-1.97%)
Sep 09, 2004 10.11 10.20 10.02 10.15 344,400 +0.04(+0.40%)
Sep 08, 2004 10.05 10.18 10.00 10.11 662,400 -0.07(-0.64%)
Sep 07, 2004 10.43 10.52 10.03 10.18 1,551,200 -0.24(-2.35%)
Sep 03, 2004 10.75 10.75 10.17 10.42 3,629,600 +1.43(+15.84%)
Sep 02, 2004 8.745 8.995 8.745 8.995 260,800 +0.25(+2.92%)
Sep 01, 2004 8.645 8.925 8.645 8.740 1,245,600 +0.10(+1.10%)
Aug 31, 2004 8.645 8.645 8.530 8.645 312,400 +0.01(+0.12%)
Aug 30, 2004 8.575 8.885 8.535 8.635 535,600 +0.04(+0.47%)
Aug 27, 2004 8.540 8.600 8.500 8.595 562,400 +0.06(+0.64%)
Aug 26, 2004 8.610 8.630 8.500 8.540 542,400 -0.11(-1.21%)
Aug 25, 2004 8.500 8.745 8.490 8.645 1,382,000 +0.26(+3.16%)
Aug 24, 2004 8.520 8.520 8.100 8.380 732,800 -0.13(-1.59%)
Aug 23, 2004 8.820 8.875 8.515 8.515 853,600 -0.26(-3.02%)
Aug 20, 2004 8.580 8.845 8.580 8.780 249,600 +0.21(+2.51%)
Aug 19, 2004 8.625 8.715 8.495 8.565 267,200 +4.33(+102.48%)
Aug 17, 2004 4.412 4.412 4.228 4.230 377,000 -0.14(-3.31%)
Aug 16, 2004 4.270 4.412 4.270 4.375 270,800 +0.11(+2.52%)
Aug 13, 2004 4.200 4.325 4.200 4.268 331,800 +0.08(+1.91%)
Aug 12, 2004 4.202 4.280 4.145 4.188 738,600 -0.01(-0.36%)
Aug 11, 2004 4.200 4.250 4.145 4.202 226,600 -0.01(-0.18%)
Aug 10, 2004 4.100 4.325 4.100 4.210 393,200 +0.13(+3.12%)
Aug 09, 2004 4.050 4.093 3.945 4.082 296,800 +0.02(+0.49%)
Aug 06, 2004 4.195 4.197 4.055 4.062 274,200 -0.13(-3.16%)
Aug 05, 2004 4.492 4.492 4.188 4.195 528,000 -0.29(-6.57%)
Aug 04, 2004 4.475 4.532 4.442 4.490 440,400 -0.01(-0.22%)
Aug 03, 2004 4.527 4.550 4.465 4.500 174,000 -0.03(-0.61%)
Aug 02, 2004 4.600 4.600 4.525 4.527 124,000 -0.07(-1.52%)
Jul 30, 2004 4.575 4.625 4.575 4.598 244,800 +0.04(+0.82%)
Jul 29, 2004 4.497 4.567 4.388 4.560 160,200 +0.06(+1.45%)
Jul 28, 2004 4.397 4.500 4.325 4.495 203,200 +0.10(+2.22%)
Jul 27, 2004 4.125 4.415 4.125 4.397 278,800 +0.28(+6.87%)
Jul 26, 2004 4.325 4.350 4.075 4.115 623,400 -0.26(-5.94%)
Jul 23, 2004 4.315 4.442 4.300 4.375 190,200 +0.06(+1.39%)
Jul 22, 2004 4.400 4.400 4.200 4.315 610,000 -0.13(-2.87%)
Jul 21, 2004 4.612 4.612 4.428 4.442 190,600 -0.17(-3.58%)
Jul 20, 2004 4.675 4.675 4.545 4.607 122,200 -0.05(-1.02%)
Jul 19, 2004 4.575 4.803 4.575 4.655 328,400 +0.08(+1.80%)
Jul 16, 2004 4.625 4.625 4.565 4.572 81,800 -0.06(-1.35%)
Jul 15, 2004 4.463 4.690 4.425 4.635 136,200 +0.16(+3.58%)
Jul 14, 2004 4.487 4.500 4.383 4.475 110,400 +0.02(+0.45%)
Jul 13, 2004 4.303 4.562 4.178 4.455 337,000 +0.15(+3.54%)
Jul 12, 2004 4.588 4.600 4.290 4.303 580,000 -0.32(-6.87%)
Jul 09, 2004 4.775 4.775 4.543 4.620 336,200 -0.10(-2.22%)
Jul 08, 2004 4.812 4.838 4.705 4.725 282,000 -0.09(-1.82%)
Jul 07, 2004 4.832 4.853 4.787 4.812 330,200 -0.02(-0.36%)
Jul 06, 2004 4.885 4.912 4.750 4.830 251,200 -0.04(-0.72%)
Jul 02, 2004 4.835 4.895 4.835 4.865 147,800 +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.