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 )

180.66 -1.41 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 1.861 1.890 1.774 1.842 381,174 -0.05(-2.56%)
Nov 27, 2009 1.861 1.929 1.861 1.890 143,761 -0.07(-3.47%)
Nov 25, 2009 1.958 2.002 1.920 1.958 238,630 +0.03(+1.51%)
Nov 24, 2009 1.949 1.949 1.861 1.929 286,196 +0.01(+0.50%)
Nov 23, 2009 1.939 2.084 1.852 1.920 237,678 -0.01(-0.50%)
Nov 20, 2009 1.920 1.929 1.871 1.929 226,682 +0.00(+0.00%)
Nov 19, 2009 1.929 2.133 1.832 1.929 479,806 -0.01(-0.50%)
Nov 18, 2009 2.007 2.026 1.920 1.939 286,234 -0.06(-2.91%)
Nov 17, 2009 2.123 2.123 1.987 1.997 294,527 -0.04(-1.90%)
Nov 16, 2009 1.871 2.055 1.803 2.036 711,285 +0.25(+14.13%)
Nov 13, 2009 1.772 1.823 1.726 1.784 533,736 +0.04(+2.22%)
Nov 12, 2009 1.939 1.958 1.716 1.745 874,018 -0.20(-10.45%)
Nov 11, 2009 2.036 2.036 1.920 1.949 514,234 -0.05(-2.43%)
Nov 10, 2009 2.084 2.084 1.978 1.997 561,024 -0.05(-2.37%)
Nov 09, 2009 2.133 2.230 2.036 2.046 525,906 +0.01(+0.48%)
Nov 06, 2009 2.084 2.142 1.949 2.036 772,725 -0.09(-4.11%)
Nov 05, 2009 2.133 2.152 1.939 2.123 330,419 +0.01(+0.46%)
Nov 04, 2009 2.230 2.230 2.084 2.113 460,092 -0.07(-3.11%)
Nov 03, 2009 2.259 2.269 2.133 2.181 519,388 -0.08(-3.43%)
Nov 02, 2009 2.298 2.327 2.123 2.259 478,822 +0.00(+0.00%)
Oct 30, 2009 2.443 2.462 2.172 2.259 801,865 -0.21(-8.63%)
Oct 29, 2009 2.472 2.521 2.424 2.472 291,504 +0.02(+0.79%)
Oct 28, 2009 2.540 2.588 2.424 2.453 368,486 -0.09(-3.44%)
Oct 27, 2009 2.579 2.685 2.521 2.540 362,410 -0.04(-1.50%)
Oct 26, 2009 2.637 2.734 2.569 2.579 350,855 -0.03(-1.12%)
Oct 23, 2009 2.637 2.676 2.569 2.608 738,447 -0.22(-7.88%)
Oct 22, 2009 2.879 2.947 2.724 2.831 538,439 -0.03(-1.02%)
Oct 21, 2009 2.569 3.044 2.559 2.860 1,693,681 +0.27(+10.49%)
Oct 20, 2009 2.569 2.588 2.569 2.588 400,010 -0.09(-3.26%)
Oct 19, 2009 2.705 2.744 2.647 2.676 411,866 -0.03(-1.08%)
Oct 16, 2009 2.569 2.734 2.550 2.705 758,671 +0.12(+4.49%)
Oct 15, 2009 2.559 2.627 2.521 2.588 651,314 +0.03(+1.14%)
Oct 14, 2009 2.608 2.608 2.550 2.559 462,393 -0.01(-0.38%)
Oct 13, 2009 2.569 2.618 2.550 2.569 657,105 +0.00(+0.00%)
Oct 12, 2009 2.627 2.782 2.540 2.569 686,887 -0.10(-3.64%)
Oct 09, 2009 2.618 2.773 2.550 2.666 1,055,047 +0.13(+4.96%)
Oct 08, 2009 2.579 2.618 2.540 2.540 690,558 +0.00(+0.00%)
Oct 07, 2009 2.521 2.598 2.521 2.540 1,425,843 +0.02(+0.77%)
Oct 06, 2009 2.637 2.685 2.491 2.521 652,779 -0.09(-3.35%)
Oct 05, 2009 2.666 2.695 2.559 2.608 515,390 -0.04(-1.46%)
Oct 02, 2009 2.724 2.724 2.598 2.647 520,656 -0.11(-3.87%)
Oct 01, 2009 2.840 2.879 2.714 2.753 1,061,655 -0.09(-3.07%)
Sep 30, 2009 2.889 2.957 2.773 2.840 285,976 -0.04(-1.35%)
Sep 29, 2009 2.986 3.025 2.860 2.879 400,071 -0.14(-4.50%)
Sep 28, 2009 2.976 3.054 2.967 3.015 1,338,660 +0.05(+1.63%)
Sep 25, 2009 2.996 2.996 2.860 2.967 577,692 -0.05(-1.61%)
Sep 24, 2009 3.093 3.151 2.957 3.015 415,345 -0.05(-1.58%)
Sep 23, 2009 3.054 3.238 3.054 3.063 966,541 +0.02(+0.64%)
Sep 22, 2009 3.005 3.248 3.005 3.044 996,469 +0.05(+1.62%)
Sep 21, 2009 3.073 3.083 2.947 2.996 458,546 -0.05(-1.59%)
Sep 18, 2009 2.918 3.054 2.908 3.044 522,840 +0.10(+3.29%)
Sep 17, 2009 3.296 3.364 2.937 2.947 1,010,076 -0.22(-6.94%)
Sep 16, 2009 3.170 3.442 3.141 3.167 1,207,465 +0.04(+1.13%)
Sep 15, 2009 3.005 3.248 2.996 3.131 1,051,387 +0.08(+2.54%)
Sep 14, 2009 3.034 3.083 2.870 3.054 1,153,074 -0.03(-0.94%)
Sep 11, 2009 2.753 3.354 2.685 3.083 1,610,946 +0.34(+12.37%)
Sep 10, 2009 2.792 2.802 2.676 2.744 685,118 -0.04(-1.39%)
Sep 09, 2009 2.734 2.792 2.695 2.782 539,953 +0.06(+2.14%)
Sep 08, 2009 2.763 2.763 2.618 2.724 597,992 +0.05(+1.81%)
Sep 04, 2009 2.540 2.676 2.521 2.676 266,736 +0.14(+5.34%)
Sep 03, 2009 2.443 2.664 2.443 2.540 450,120 +0.11(+4.38%)
Sep 02, 2009 2.482 2.559 2.385 2.433 333,703 -0.07(-2.71%)
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.