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 (%)
Apr 29, 2016 9.995 10.14 9.809 9.880 263,600 -0.09(-0.94%)
Apr 28, 2016 10.12 10.23 9.837 9.974 567,679 -0.12(-1.21%)
Apr 27, 2016 10.07 10.38 9.852 10.10 615,886 +0.09(+0.93%)
Apr 26, 2016 9.903 10.02 9.611 10.00 545,520 +0.23(+2.33%)
Apr 25, 2016 10.32 10.32 9.661 9.775 677,009 -0.42(-4.12%)
Apr 22, 2016 10.11 10.44 9.910 10.19 1,113,831 +0.23(+2.36%)
Apr 21, 2016 9.860 10.05 9.796 9.960 766,877 +0.12(+1.23%)
Apr 20, 2016 9.511 10.02 9.511 9.839 635,519 +0.25(+2.60%)
Apr 19, 2016 9.504 9.910 9.489 9.590 500,063 +0.21(+2.20%)
Apr 18, 2016 9.042 9.454 8.807 9.383 303,921 +0.11(+1.23%)
Apr 15, 2016 9.462 9.590 9.269 9.269 497,774 -0.33(-3.41%)
Apr 14, 2016 9.504 9.650 9.390 9.597 346,994 +0.14(+1.51%)
Apr 13, 2016 9.419 9.632 9.398 9.454 438,439 +0.09(+0.91%)
Apr 12, 2016 9.148 9.462 9.056 9.369 285,014 +0.33(+3.70%)
Apr 11, 2016 8.970 9.376 8.956 9.034 476,713 +0.16(+1.76%)
Apr 08, 2016 8.721 9.106 8.657 8.878 798,327 +0.39(+4.61%)
Apr 07, 2016 8.600 8.814 8.440 8.486 539,358 -0.11(-1.24%)
Apr 06, 2016 8.550 8.721 8.465 8.593 351,174 +0.14(+1.60%)
Apr 05, 2016 8.429 8.579 8.294 8.458 435,396 -0.06(-0.67%)
Apr 04, 2016 8.629 8.778 8.458 8.515 522,655 -0.10(-1.16%)
Apr 01, 2016 8.735 8.799 8.408 8.614 654,084 -0.41(-4.57%)
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%)
Jan 04, 2016 9.245 9.766 9.021 9.688 674,235 +0.44(+4.79%)
Dec 31, 2015 9.112 9.245 9.245 9.245 1,076,265 +0.07(+0.77%)
Dec 30, 2015 9.013 9.288 8.978 9.175 661,322 -0.13(-1.43%)
Dec 29, 2015 9.731 9.949 8.894 9.309 1,229,216 -0.54(-5.50%)
Dec 28, 2015 9.527 9.920 9.428 9.850 1,505,770 +0.15(+1.60%)
Dec 24, 2015 9.478 9.695 9.695 9.695 707,459 +0.08(+0.88%)
Dec 23, 2015 9.358 9.702 9.245 9.611 1,646,121 +0.33(+3.56%)
Dec 22, 2015 8.535 9.302 8.346 9.281 2,477,949 +0.75(+8.73%)
Dec 21, 2015 7.101 8.858 6.968 8.535 3,714,019 +1.39(+19.37%)
Dec 18, 2015 6.560 7.242 6.412 7.150 4,529,447 +0.82(+12.87%)
Dec 17, 2015 9.006 9.126 6.187 6.335 10,566,898 -6.59(-50.98%)
Dec 16, 2015 13.09 13.18 12.44 12.92 846,134 -0.12(-0.92%)
Dec 15, 2015 12.14 13.32 12.14 13.04 757,183 +0.94(+7.72%)
Dec 14, 2015 12.21 12.58 11.71 12.11 733,801 -0.20(-1.66%)
Dec 11, 2015 12.67 12.97 12.25 12.31 622,918 -0.60(-4.63%)
Dec 10, 2015 13.64 13.98 12.90 12.91 522,913 -0.75(-5.46%)
Dec 09, 2015 12.84 13.88 12.63 13.65 794,718 +0.86(+6.70%)
Dec 08, 2015 12.11 13.10 11.96 12.80 668,712 +0.34(+2.71%)
Dec 07, 2015 13.76 13.82 12.25 12.46 1,039,583 -1.83(-12.80%)
Dec 04, 2015 14.76 14.87 13.84 14.29 746,548 -0.60(-4.06%)
Dec 03, 2015 15.29 15.47 14.66 14.89 504,108 -0.30(-1.99%)
Dec 02, 2015 15.38 15.47 14.82 15.19 801,962 -0.28(-1.82%)
Dec 01, 2015 15.97 16.04 15.33 15.47 516,779 -0.49(-3.04%)
Nov 30, 2015 16.17 16.34 15.88 15.96 369,140 -0.39(-2.37%)
Nov 27, 2015 15.97 16.45 15.68 16.35 113,150 +0.37(+2.33%)
Nov 25, 2015 16.35 15.97 15.97 15.97 376,913 -0.45(-2.74%)
Nov 24, 2015 16.40 16.87 16.38 16.42 231,188 +0.01(+0.04%)
Nov 23, 2015 16.56 16.94 16.40 16.42 228,024 -0.13(-0.77%)
Nov 20, 2015 16.69 16.83 16.42 16.54 195,268 -0.12(-0.72%)
Nov 19, 2015 16.89 16.97 16.55 16.66 223,627 -0.22(-1.29%)
Nov 18, 2015 16.92 17.37 16.42 16.88 243,599 +0.13(+0.80%)
Nov 17, 2015 17.23 17.37 16.45 16.75 311,597 -0.52(-3.01%)
Nov 16, 2015 17.01 17.55 17.01 17.27 239,866 +0.27(+1.61%)
Nov 13, 2015 16.56 17.21 16.40 16.99 289,395 +0.49(+2.98%)
Nov 12, 2015 16.67 16.99 16.43 16.50 214,473 -0.37(-2.21%)
Nov 11, 2015 17.14 17.20 16.63 16.87 366,630 -0.20(-1.19%)
Nov 10, 2015 17.08 17.37 17.00 17.08 201,458 -0.12(-0.69%)
Nov 09, 2015 17.68 17.75 17.06 17.20 355,618 -0.49(-2.74%)
Nov 06, 2015 17.44 18.17 17.37 17.68 240,755 +0.04(+0.20%)
Nov 05, 2015 17.84 18.45 17.27 17.65 496,096 -0.34(-1.91%)
Nov 04, 2015 18.03 18.52 17.84 17.99 352,539 -0.04(-0.20%)
Nov 03, 2015 17.61 18.15 17.51 18.03 385,276 +0.44(+2.48%)
Nov 02, 2015 17.44 17.79 17.16 17.59 171,849 +0.13(+0.72%)
Oct 30, 2015 17.64 17.64 16.97 17.46 296,551 -0.07(-0.40%)
Oct 29, 2015 17.26 17.71 17.26 17.53 153,009 +0.04(+0.20%)
Oct 28, 2015 17.16 17.82 16.87 17.50 302,273 +0.36(+2.09%)
Oct 27, 2015 17.05 17.20 16.65 17.14 386,809 -0.25(-1.42%)
Oct 26, 2015 17.30 17.46 16.99 17.39 499,744 +0.00(+0.00%)
Oct 23, 2015 17.38 17.64 17.03 17.39 290,760 -0.06(-0.32%)
Oct 22, 2015 17.84 17.90 17.29 17.44 319,503 -0.39(-2.17%)
Oct 21, 2015 18.02 18.35 17.77 17.83 266,133 -0.29(-1.59%)
Oct 20, 2015 18.06 18.60 17.98 18.12 217,777 +0.06(+0.35%)
Oct 19, 2015 17.87 18.06 17.58 18.06 380,294 +0.00(+0.00%)
Oct 16, 2015 18.26 18.30 17.71 18.06 198,236 -0.12(-0.66%)
Oct 15, 2015 18.10 18.26 17.58 18.17 184,122 +0.09(+0.51%)
Oct 14, 2015 17.67 18.32 17.61 18.08 330,460 +0.44(+2.47%)
Oct 13, 2015 17.79 18.11 17.65 17.65 265,147 -0.32(-1.80%)
Oct 12, 2015 18.56 18.66 17.84 17.97 516,950 -0.59(-3.18%)
Oct 09, 2015 18.61 19.01 18.41 18.56 503,405 +0.17(+0.92%)
Oct 08, 2015 18.44 18.66 18.33 18.39 271,185 -0.04(-0.23%)
Oct 07, 2015 18.21 18.52 17.57 18.43 381,343 +0.58(+3.22%)
Oct 06, 2015 17.39 18.45 17.39 17.86 397,470 +0.54(+3.12%)
Oct 05, 2015 16.76 17.58 16.71 17.32 404,553 +0.81(+4.94%)
Oct 02, 2015 16.16 16.80 16.09 16.50 512,215 +0.27(+1.69%)
Oct 01, 2015 16.57 16.67 15.89 16.23 428,376 -0.15(-0.92%)
Sep 30, 2015 15.56 16.58 15.53 16.38 638,682 +0.82(+5.28%)
Sep 29, 2015 15.73 16.16 15.49 15.56 370,149 -0.14(-0.87%)
Sep 28, 2015 16.37 16.40 15.09 15.70 789,236 -0.86(-5.17%)
Sep 25, 2015 16.87 17.00 16.42 16.55 410,084 -0.22(-1.31%)
Sep 24, 2015 17.46 17.48 16.09 16.77 673,302 -0.73(-4.19%)
Sep 23, 2015 17.69 18.06 17.47 17.50 265,039 -0.14(-0.78%)
Sep 22, 2015 17.65 18.22 17.52 17.64 377,514 -0.29(-1.64%)
Sep 21, 2015 18.19 18.63 17.67 17.93 454,436 -0.04(-0.23%)
Sep 18, 2015 18.60 18.60 17.80 17.98 1,744,459 -0.64(-3.46%)
Sep 17, 2015 18.55 19.16 18.08 18.62 720,299 +0.13(+0.70%)
Sep 16, 2015 18.39 19.16 18.35 18.49 629,473 +0.15(+0.82%)
Sep 15, 2015 17.98 18.70 17.98 18.34 522,359 +0.31(+1.75%)
Sep 14, 2015 17.87 18.47 17.70 18.02 615,243 +0.12(+0.69%)
Sep 11, 2015 17.63 17.98 17.46 17.90 441,172 +0.08(+0.46%)
Sep 10, 2015 17.31 18.40 17.31 17.82 458,541 +0.51(+2.97%)
Sep 09, 2015 17.58 17.89 17.28 17.30 195,749 -0.15(-0.86%)
Sep 08, 2015 17.63 17.91 17.23 17.46 384,500 -0.10(-0.55%)
Sep 04, 2015 17.32 17.55 17.55 17.55 338,348 +0.02(+0.12%)
Sep 03, 2015 17.35 17.91 17.29 17.53 241,452 +0.21(+1.19%)
Sep 02, 2015 17.48 17.64 17.22 17.33 231,633 -0.12(-0.67%)
Sep 01, 2015 17.80 18.03 17.34 17.44 251,880 -0.77(-4.21%)
Aug 31, 2015 18.09 18.74 17.61 18.21 292,517 -0.29(-1.55%)
Aug 28, 2015 17.85 19.15 17.85 18.50 387,701 +0.60(+3.37%)
Aug 27, 2015 17.38 18.33 17.29 17.89 442,720 +0.75(+4.39%)
Aug 26, 2015 17.02 17.17 16.56 17.14 532,895 +0.38(+2.25%)
Aug 25, 2015 16.50 17.39 16.50 16.76 487,319 +0.81(+5.06%)
Aug 24, 2015 16.10 16.64 15.67 15.96 564,964 -1.20(-6.99%)
Aug 21, 2015 17.36 17.63 17.00 17.15 369,991 -0.49(-2.79%)
Aug 20, 2015 17.80 18.04 17.44 17.65 469,346 -0.49(-2.72%)
Aug 19, 2015 18.68 18.78 17.99 18.14 427,995 -0.60(-3.18%)
Aug 18, 2015 19.19 19.25 18.70 18.74 345,994 -0.55(-2.84%)
Aug 17, 2015 19.52 19.74 19.24 19.28 240,757 -0.17(-0.88%)
Aug 14, 2015 19.59 19.84 19.12 19.46 223,727 +0.14(+0.74%)
Aug 13, 2015 19.66 19.68 19.02 19.31 226,601 -0.32(-1.64%)
Aug 12, 2015 19.11 19.76 18.93 19.63 321,817 +0.53(+2.76%)
Aug 11, 2015 19.00 19.19 18.71 19.11 371,327 +0.11(+0.58%)
Aug 10, 2015 18.49 19.18 18.18 19.00 611,481 +0.67(+3.66%)
Aug 07, 2015 16.99 19.37 16.99 18.33 696,185 +1.53(+9.09%)
Aug 06, 2015 17.13 17.69 16.63 16.80 615,155 -0.03(-0.20%)
Aug 05, 2015 18.00 18.48 16.44 16.83 610,837 -1.04(-5.82%)
Aug 04, 2015 18.35 18.67 17.76 17.87 374,415 -0.44(-2.39%)
Aug 03, 2015 18.72 18.92 17.86 18.31 511,063 -0.53(-2.80%)
Jul 31, 2015 19.62 19.75 18.66 18.84 418,794 -0.68(-3.47%)
Jul 30, 2015 19.65 19.85 18.66 19.52 568,474 -0.33(-1.66%)
Jul 29, 2015 19.54 20.26 19.24 19.85 1,487,542 +0.19(+0.98%)
Jul 28, 2015 19.14 20.00 19.13 19.65 347,263 +0.65(+3.42%)
Jul 27, 2015 19.09 19.22 18.52 19.00 287,428 -0.30(-1.56%)
Jul 24, 2015 18.93 19.72 18.85 19.30 337,480 +0.42(+2.25%)
Jul 23, 2015 19.37 19.66 18.85 18.88 366,629 -0.49(-2.54%)
Jul 22, 2015 20.28 20.58 19.35 19.37 539,650 -0.93(-4.59%)
Jul 21, 2015 20.24 20.75 19.87 20.30 489,194 +0.01(+0.07%)
Jul 20, 2015 20.47 20.47 19.86 20.29 565,599 -0.20(-0.97%)
Jul 17, 2015 20.61 20.74 20.28 20.49 394,350 -0.16(-0.80%)
Jul 16, 2015 21.04 21.12 20.55 20.65 393,125 -0.37(-1.76%)
Jul 15, 2015 21.44 21.48 20.82 21.02 189,695 -0.34(-1.60%)
Jul 14, 2015 21.40 21.57 20.72 21.37 285,889 -0.10(-0.45%)
Jul 13, 2015 21.44 21.65 21.01 21.46 179,784 +0.05(+0.26%)
Jul 10, 2015 20.76 21.44 20.50 21.41 412,517 +0.84(+4.10%)
Jul 09, 2015 20.50 21.07 20.50 20.56 350,763 +0.23(+1.12%)
Jul 08, 2015 21.02 21.38 20.15 20.34 319,917 -0.86(-4.04%)
Jul 07, 2015 21.45 21.62 20.67 21.19 223,344 -0.25(-1.19%)
Jul 06, 2015 20.73 21.55 20.65 21.45 341,522 +0.61(+2.92%)
Jul 02, 2015 20.83 20.84 20.84 20.84 267,185 +0.01(+0.06%)
Jul 01, 2015 21.42 21.54 20.66 20.83 310,062 -0.72(-3.35%)
Jun 30, 2015 21.75 21.85 21.17 21.55 398,832 -0.21(-0.95%)
Jun 29, 2015 22.17 22.17 21.46 21.76 338,339 -0.56(-2.52%)
Jun 26, 2015 22.38 22.40 21.65 22.32 253,608 -0.09(-0.39%)
Jun 25, 2015 22.25 22.49 22.09 22.40 193,223 +0.14(+0.63%)
Jun 24, 2015 22.75 22.75 22.20 22.26 140,551 -0.45(-1.97%)
Jun 23, 2015 22.60 22.82 22.54 22.71 167,803 +0.15(+0.65%)
Jun 22, 2015 22.49 22.86 22.34 22.57 225,453 +0.21(+0.93%)
Jun 19, 2015 23.09 23.15 22.30 22.36 648,033 -0.72(-3.10%)
Jun 18, 2015 22.94 23.52 22.84 23.07 252,231 +0.17(+0.73%)
Jun 17, 2015 22.55 22.98 22.46 22.91 229,051 +0.37(+1.66%)
Jun 16, 2015 22.81 22.97 22.45 22.53 217,186 -0.27(-1.20%)
Jun 15, 2015 22.11 22.95 21.87 22.81 395,343 +0.48(+2.13%)
Jun 12, 2015 22.30 22.55 22.08 22.33 257,043 -0.10(-0.45%)
Jun 11, 2015 22.12 22.46 21.96 22.43 335,749 +0.20(+0.90%)
Jun 10, 2015 22.64 22.69 21.96 22.23 463,920 -0.41(-1.80%)
Jun 09, 2015 22.60 22.83 22.53 22.64 169,465 +0.07(+0.33%)
Jun 08, 2015 22.75 22.91 22.32 22.57 298,213 -0.32(-1.40%)
Jun 05, 2015 22.76 22.98 22.51 22.89 302,131 +0.13(+0.59%)
Jun 04, 2015 23.05 23.15 22.63 22.75 245,828 -0.39(-1.71%)
Jun 03, 2015 23.44 23.55 23.13 23.15 199,771 -0.29(-1.23%)
Jun 02, 2015 23.05 23.68 23.05 23.44 169,381 +0.12(+0.52%)
Jun 01, 2015 23.46 23.51 23.01 23.31 269,449 -0.15(-0.63%)
May 29, 2015 23.63 23.85 23.34 23.46 248,845 -0.23(-0.96%)
May 28, 2015 23.88 23.95 23.34 23.69 240,209 -0.25(-1.03%)
May 27, 2015 23.66 23.97 23.59 23.94 212,569 +0.19(+0.82%)
May 26, 2015 23.89 23.92 23.44 23.74 195,635 -0.21(-0.89%)
May 22, 2015 23.74 23.96 23.96 23.96 348,775 +0.21(+0.90%)
May 21, 2015 23.49 23.84 23.29 23.74 200,404 +0.29(+1.23%)
May 20, 2015 23.72 24.02 23.30 23.46 327,240 -0.23(-0.99%)
May 19, 2015 23.98 24.17 23.59 23.69 540,671 -0.48(-1.99%)
May 18, 2015 24.50 24.59 24.01 24.17 338,297 -0.42(-1.71%)
May 15, 2015 24.63 24.99 24.41 24.59 319,312 +0.20(+0.82%)
May 14, 2015 24.67 25.04 24.04 24.39 266,547 -0.08(-0.33%)
May 13, 2015 24.57 25.06 24.36 24.47 209,573 -0.22(-0.89%)
May 12, 2015 24.72 25.06 24.43 24.69 209,108 +0.02(+0.08%)
May 11, 2015 24.86 24.86 24.27 24.67 260,925 -0.20(-0.81%)
May 08, 2015 25.64 25.64 24.74 24.87 340,388 -0.48(-1.87%)
May 07, 2015 25.59 25.77 25.02 25.35 198,708 -0.36(-1.41%)
May 06, 2015 26.06 26.06 25.50 25.71 206,554 -0.25(-0.98%)
May 05, 2015 26.73 26.94 25.92 25.96 184,220 -0.60(-2.27%)
May 04, 2015 26.89 26.89 26.53 26.57 529,949 -0.60(-2.22%)
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.