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 )

159.14 -0.22 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 3.538 3.982 3.527 3.810 471,400 +0.27(+7.78%)
Apr 29, 2004 4.050 4.050 3.455 3.535 1,075,200 -0.56(-13.78%)
Apr 28, 2004 4.375 4.378 4.040 4.100 416,200 -0.28(-6.45%)
Apr 27, 2004 4.442 4.463 4.350 4.383 172,400 -0.10(-2.18%)
Apr 26, 2004 4.425 4.495 4.378 4.480 173,600 +0.06(+1.24%)
Apr 23, 2004 4.450 4.452 4.380 4.425 118,800 -0.02(-0.34%)
Apr 22, 2004 4.475 4.475 4.378 4.440 149,800 -0.05(-1.06%)
Apr 21, 2004 4.450 4.598 4.312 4.487 472,600 +0.02(+0.45%)
Apr 20, 2004 4.675 4.680 4.468 4.468 220,400 -0.13(-2.88%)
Apr 19, 2004 4.612 4.668 4.530 4.600 273,200 -0.02(-0.43%)
Apr 16, 2004 4.487 4.620 4.487 4.620 246,800 +0.14(+3.18%)
Apr 15, 2004 4.425 4.485 4.412 4.478 75,400 +0.03(+0.56%)
Apr 14, 2004 4.438 4.535 4.325 4.452 268,800 -0.01(-0.22%)
Apr 13, 2004 4.628 4.800 4.225 4.463 525,600 -0.22(-4.70%)
Apr 12, 2004 4.355 4.683 4.322 4.683 468,400 +0.38(+8.90%)
Apr 08, 2004 4.245 4.300 4.225 4.300 50,200 +0.05(+1.30%)
Apr 07, 2004 4.240 4.270 4.195 4.245 121,600 +0.00(+0.00%)
Apr 06, 2004 4.320 4.338 4.220 4.245 100,000 -0.07(-1.57%)
Apr 05, 2004 4.287 4.320 4.263 4.312 141,200 +0.01(+0.23%)
Apr 02, 2004 4.312 4.338 4.237 4.303 123,400 -0.01(-0.35%)
Apr 01, 2004 4.340 4.357 4.263 4.317 76,800 -0.02(-0.40%)
Mar 31, 2004 4.353 4.360 4.305 4.335 93,000 -0.01(-0.34%)
Mar 30, 2004 4.312 4.360 4.312 4.350 98,400 +0.06(+1.52%)
Mar 29, 2004 4.388 4.400 4.250 4.285 110,400 -0.09(-2.06%)
Mar 26, 2004 4.230 4.375 4.230 4.375 97,600 +0.12(+2.88%)
Mar 25, 2004 4.250 4.290 4.225 4.253 89,000 +0.03(+0.65%)
Mar 24, 2004 4.312 4.312 4.180 4.225 211,400 -0.11(-2.42%)
Mar 23, 2004 4.375 4.425 4.280 4.330 98,000 +0.00(+0.00%)
Mar 22, 2004 4.425 4.425 4.263 4.330 82,200 -0.11(-2.48%)
Mar 19, 2004 4.525 4.525 4.425 4.440 102,200 -0.06(-1.28%)
Mar 18, 2004 4.463 4.558 4.378 4.497 257,400 +0.05(+1.18%)
Mar 17, 2004 4.190 4.463 4.190 4.445 396,200 +0.28(+6.72%)
Mar 16, 2004 4.213 4.225 4.152 4.165 66,200 -0.04(-0.89%)
Mar 15, 2004 4.125 4.287 4.125 4.202 140,000 +0.10(+2.50%)
Mar 12, 2004 4.070 4.138 4.070 4.100 89,000 +0.05(+1.23%)
Mar 11, 2004 4.075 4.140 4.050 4.050 243,600 -0.10(-2.41%)
Mar 10, 2004 4.250 4.285 4.100 4.150 100,600 -0.11(-2.58%)
Mar 09, 2004 4.263 4.285 4.200 4.260 175,400 -0.00(-0.06%)
Mar 08, 2004 4.190 4.287 4.188 4.263 206,800 +0.06(+1.49%)
Mar 05, 2004 4.105 4.263 4.103 4.200 136,000 +0.09(+2.31%)
Mar 04, 2004 4.100 4.105 4.000 4.105 139,600 +0.04(+1.05%)
Mar 03, 2004 4.125 4.175 4.045 4.062 125,000 -0.05(-1.28%)
Mar 02, 2004 4.183 4.220 4.080 4.115 103,800 -0.07(-1.61%)
Mar 01, 2004 4.213 4.338 4.107 4.183 168,200 -0.01(-0.18%)
Feb 27, 2004 4.050 4.250 4.050 4.190 258,400 +0.15(+3.78%)
Feb 26, 2004 3.850 4.218 3.775 4.037 317,200 +0.20(+5.21%)
Feb 25, 2004 3.822 3.935 3.790 3.837 165,200 +0.03(+0.72%)
Feb 24, 2004 3.875 3.893 3.750 3.810 286,200 -0.13(-3.24%)
Feb 23, 2004 4.250 4.250 3.860 3.938 358,800 -0.30(-7.13%)
Feb 20, 2004 4.250 4.287 4.205 4.240 73,200 +0.02(+0.47%)
Feb 19, 2004 4.367 4.468 4.220 4.220 205,800 -0.11(-2.43%)
Feb 18, 2004 4.178 4.362 4.175 4.325 158,600 +0.12(+2.91%)
Feb 17, 2004 4.133 4.360 4.133 4.202 172,600 +0.07(+1.69%)
Feb 13, 2004 4.325 4.367 4.100 4.133 241,600 -0.23(-5.27%)
Feb 12, 2004 4.350 4.445 4.325 4.362 303,800 +0.02(+0.58%)
Feb 11, 2004 4.295 4.475 4.295 4.338 262,400 +0.04(+1.05%)
Feb 10, 2004 4.250 4.293 4.000 4.293 234,400 -0.01(-0.17%)
Feb 09, 2004 4.450 4.450 4.277 4.300 94,200 -0.08(-1.77%)
Feb 06, 2004 4.475 4.495 4.250 4.378 216,000 -0.13(-2.99%)
Feb 05, 2004 4.110 4.550 4.100 4.513 562,800 +0.40(+9.79%)
Feb 04, 2004 4.162 4.250 4.015 4.110 188,600 -0.00(-0.12%)
Feb 03, 2004 3.750 4.168 3.737 4.115 263,400 +0.37(+9.73%)
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.