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 Partners LP (NY: CQP )

47.60 -0.66 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2009 6.963 6.963 5.979 6.538 140,907 -0.11(-1.60%)
Apr 29, 2009 7.194 7.454 6.567 6.644 157,639 -1.06(-13.77%)
Apr 28, 2009 7.840 7.840 7.638 7.705 151,835 +0.11(+1.40%)
Apr 27, 2009 7.233 7.686 7.233 7.599 171,089 +0.37(+5.07%)
Apr 24, 2009 7.396 7.396 7.049 7.233 53,725 +0.11(+1.60%)
Apr 23, 2009 7.223 7.233 7.040 7.119 84,448 +0.03(+0.44%)
Apr 22, 2009 6.847 7.348 6.808 7.088 121,156 +0.30(+4.40%)
Apr 21, 2009 6.991 6.991 6.750 6.789 56,794 -0.01(-0.14%)
Apr 20, 2009 6.548 6.991 6.548 6.799 145,795 +0.28(+4.29%)
Apr 17, 2009 6.471 6.991 6.471 6.519 86,496 +0.05(+0.75%)
Apr 16, 2009 6.654 6.654 6.471 6.471 38,741 -0.07(-1.03%)
Apr 15, 2009 6.422 6.557 6.336 6.538 79,498 +0.20(+3.20%)
Apr 14, 2009 6.548 6.548 6.326 6.336 26,910 -0.04(-0.61%)
Apr 13, 2009 6.316 6.548 6.268 6.374 56,207 +0.06(+0.92%)
Apr 09, 2009 6.268 6.316 6.143 6.316 61,275 +0.19(+3.15%)
Apr 08, 2009 6.172 6.172 5.998 6.124 34,038 +0.26(+4.44%)
Apr 07, 2009 6.066 6.066 5.854 5.863 31,082 -0.21(-3.49%)
Apr 06, 2009 6.133 6.133 5.940 6.075 93,009 +0.09(+1.45%)
Apr 03, 2009 5.979 6.027 5.786 5.989 74,844 +0.08(+1.31%)
Apr 02, 2009 5.931 6.095 5.834 5.911 46,182 +0.10(+1.66%)
Apr 01, 2009 5.911 5.931 5.805 5.815 14,375 +0.03(+0.50%)
Mar 31, 2009 5.882 5.882 5.738 5.786 37,642 +0.03(+0.50%)
Mar 30, 2009 6.027 6.027 5.690 5.757 14,394 -0.22(-3.71%)
Mar 26, 2009 5.844 6.162 5.844 5.979 16,819 -0.16(-2.67%)
Mar 25, 2009 6.172 6.259 5.776 6.143 83,061 +0.46(+8.15%)
Mar 24, 2009 5.400 5.738 5.207 5.680 17,525 +0.18(+3.33%)
Mar 23, 2009 5.506 5.622 5.497 5.497 23,343 +0.20(+3.83%)
Mar 20, 2009 5.207 5.304 5.207 5.294 11,122 +0.07(+1.29%)
Mar 19, 2009 5.449 5.545 5.159 5.227 16,488 -0.13(-2.34%)
Mar 18, 2009 5.535 5.535 5.304 5.352 27,850 -0.02(-0.36%)
Mar 17, 2009 5.314 5.612 5.140 5.371 17,068 +0.09(+1.64%)
Mar 16, 2009 5.151 5.400 5.111 5.285 42,619 +0.18(+3.59%)
Mar 13, 2009 5.024 5.227 5.024 5.101 0 +0.00(+0.00%)
Mar 12, 2009 5.207 5.400 5.064 5.101 23,119 -0.11(-2.04%)
Mar 11, 2009 5.024 5.256 5.024 5.207 18,673 +0.16(+3.25%)
Mar 10, 2009 4.860 5.050 4.340 5.043 44,092 +0.14(+2.95%)
Mar 09, 2009 4.822 5.043 4.687 4.899 106,066 -0.15(-3.05%)
Mar 06, 2009 5.410 5.487 5.043 5.053 0 -0.42(-7.75%)
Mar 05, 2009 5.690 5.730 5.400 5.477 12,651 -0.25(-4.38%)
Mar 04, 2009 5.689 5.757 5.689 5.728 25,191 -0.13(-2.14%)
Mar 02, 2009 6.673 6.673 5.680 5.854 49,360 -0.90(-13.29%)
Feb 27, 2009 6.557 6.750 6.287 6.750 0 +0.41(+6.54%)
Feb 26, 2009 5.805 6.615 5.805 6.336 44,289 +0.55(+9.50%)
Feb 25, 2009 5.979 5.979 5.786 5.786 4,746 -0.23(-3.85%)
Feb 24, 2009 5.323 6.104 5.256 6.017 63,161 +0.52(+9.47%)
Feb 23, 2009 5.921 5.921 5.053 5.497 69,946 -0.45(-7.62%)
Feb 20, 2009 6.172 6.461 5.921 5.950 44,745 -0.70(-10.58%)
Feb 19, 2009 7.233 7.233 6.355 6.654 38,984 -0.14(-2.13%)
Feb 18, 2009 7.396 7.396 6.413 6.799 157,475 -0.05(-0.70%)
Feb 17, 2009 6.259 6.847 5.882 6.847 127,647 +0.83(+13.78%)
Feb 13, 2009 6.095 6.104 5.728 6.017 41,567 +0.41(+7.22%)
Feb 12, 2009 5.400 5.641 5.304 5.612 21,102 +0.14(+2.65%)
Feb 11, 2009 5.651 5.738 5.468 5.468 32,395 -0.21(-3.65%)
Feb 10, 2009 6.268 6.268 5.516 5.675 52,357 -0.11(-1.92%)
Feb 09, 2009 5.516 6.008 5.516 5.786 31,668 +0.13(+2.39%)
Feb 06, 2009 5.545 5.882 5.497 5.651 26,743 +0.11(+1.91%)
Feb 05, 2009 5.545 5.545 5.410 5.545 49,914 +0.00(+0.00%)
Feb 04, 2009 5.641 5.641 5.360 5.545 23,627 +0.23(+4.36%)
Feb 03, 2009 5.979 5.979 5.275 5.314 31,117 -0.18(-3.33%)
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.