Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Sep 30, 2008 7.205 7.246 6.895 7.169 340,805 +0.37(+5.44%)
Sep 29, 2008 7.456 7.648 6.648 6.799 433,221 -0.87(-11.32%)
Sep 26, 2008 7.648 7.666 7.420 7.666 0 +0.02(+0.24%)
Sep 25, 2008 7.671 7.694 7.420 7.648 364,951 +0.14(+1.82%)
Sep 24, 2008 7.762 7.767 7.493 7.511 343,002 -0.20(-2.55%)
Sep 23, 2008 7.767 7.872 7.648 7.707 280,220 -0.17(-2.14%)
Sep 22, 2008 8.538 8.538 7.826 7.876 400,521 -0.02(-0.29%)
Sep 19, 2008 7.534 7.913 7.342 7.899 0 +0.62(+8.46%)
Sep 18, 2008 7.694 7.799 7.013 7.283 517,295 -0.32(-4.20%)
Sep 17, 2008 8.137 8.306 7.534 7.602 1,732,101 -0.62(-7.56%)
Sep 16, 2008 8.223 8.264 7.584 8.224 714,018 -0.27(-3.21%)
Sep 15, 2008 8.863 8.895 8.438 8.497 354,362 -0.52(-5.72%)
Sep 12, 2008 8.812 9.191 8.812 9.013 251,378 +0.21(+2.39%)
Sep 11, 2008 8.908 8.908 8.703 8.803 234,392 -0.12(-1.33%)
Sep 10, 2008 8.776 9.009 8.698 8.922 232,833 +0.11(+1.24%)
Sep 09, 2008 9.438 9.552 8.735 8.812 415,933 -0.58(-6.17%)
Sep 08, 2008 9.625 9.703 9.337 9.392 157,120 -0.23(-2.42%)
Sep 05, 2008 9.406 9.634 9.191 9.625 0 +0.13(+1.35%)
Sep 04, 2008 9.999 10.04 9.410 9.497 456,815 -0.49(-4.89%)
Sep 03, 2008 10.27 10.27 9.936 9.986 268,523 -0.31(-3.02%)
Sep 02, 2008 10.49 10.49 10.26 10.30 215,857 -0.09(-0.88%)
Aug 29, 2008 10.39 10.39 10.26 10.39 101,910 +0.03(+0.26%)
Aug 28, 2008 10.51 10.54 10.29 10.36 248,102 -0.07(-0.66%)
Aug 27, 2008 10.23 10.47 10.19 10.43 166,439 +0.21(+2.06%)
Aug 26, 2008 10.00 10.25 9.990 10.22 157,320 +0.13(+1.31%)
Aug 25, 2008 10.12 10.20 10.04 10.09 127,355 -0.03(-0.32%)
Aug 22, 2008 10.09 10.21 10.09 10.12 196,479 +0.02(+0.23%)
Aug 21, 2008 10.10 10.21 10.05 10.10 244,933 +0.02(+0.23%)
Aug 20, 2008 10.10 10.19 9.904 10.07 379,844 -0.02(-0.23%)
Aug 19, 2008 10.26 10.34 10.09 10.10 226,635 -0.13(-1.29%)
Aug 18, 2008 10.26 10.35 10.05 10.23 220,034 -0.04(-0.36%)
Aug 15, 2008 10.52 10.52 10.21 10.26 0 -0.24(-2.26%)
Aug 14, 2008 10.49 10.55 10.48 10.50 197,046 -0.05(-0.43%)
Aug 13, 2008 10.83 10.83 10.50 10.55 212,800 -0.25(-2.33%)
Aug 12, 2008 10.43 10.91 10.43 10.80 197,896 +0.30(+2.87%)
Aug 11, 2008 10.75 10.89 10.49 10.50 325,293 -0.23(-2.17%)
Aug 08, 2008 10.59 10.90 10.57 10.73 161,321 +0.11(+1.03%)
Aug 07, 2008 10.53 10.84 10.53 10.62 195,570 -0.33(-3.04%)
Aug 06, 2008 10.70 10.98 10.62 10.95 129,856 +0.18(+1.70%)
Aug 05, 2008 10.90 10.96 10.62 10.77 260,792 -0.17(-1.54%)
Aug 04, 2008 11.16 11.30 10.78 10.94 235,807 -0.28(-2.52%)
Aug 01, 2008 11.31 11.47 11.19 11.22 163,229 -0.15(-1.32%)
Jul 31, 2008 11.19 11.47 11.19 11.37 160,230 +0.18(+1.63%)
Jul 30, 2008 10.82 11.20 10.74 11.19 140,239 +0.33(+3.02%)
Jul 29, 2008 10.86 11.10 10.85 10.86 146,367 -0.25(-2.29%)
Jul 28, 2008 11.04 11.26 10.96 11.12 108,984 +0.11(+0.95%)
Jul 25, 2008 10.94 11.16 10.88 11.01 58,160 +0.02(+0.17%)
Jul 24, 2008 11.07 11.41 10.87 10.99 185,552 -0.09(-0.82%)
Jul 23, 2008 11.38 11.38 11.05 11.09 156,851 -0.21(-1.82%)
Jul 22, 2008 11.19 11.39 11.11 11.29 156,437 +0.03(+0.28%)
Jul 21, 2008 11.25 11.33 11.21 11.26 107,611 +0.02(+0.16%)
Jul 18, 2008 10.50 11.26 10.50 11.24 200,940 +0.02(+0.16%)
Jul 17, 2008 11.17 11.45 11.15 11.22 143,925 +0.05(+0.45%)
Jul 16, 2008 11.10 11.20 10.96 11.17 141,897 +0.07(+0.66%)
Jul 15, 2008 11.40 11.52 11.07 11.10 199,436 -0.27(-2.37%)
Jul 14, 2008 11.24 11.67 11.24 11.37 179,882 +0.18(+1.63%)
Jul 11, 2008 11.15 11.28 11.03 11.19 120,543 +0.02(+0.20%)
Jul 10, 2008 11.00 11.29 10.96 11.16 173,811 +0.07(+0.62%)
Jul 09, 2008 11.09 11.15 10.91 11.10 398,764 +0.06(+0.58%)
Jul 08, 2008 11.05 11.17 10.89 11.03 424,859 -0.08(-0.70%)
Jul 07, 2008 11.51 11.51 11.10 11.11 226,722 -0.39(-3.41%)
Jul 04, 2008 11.66 11.68 10.74 11.50 548,279 +0.00(+0.00%)
Jul 03, 2008 11.66 11.68 10.74 11.50 548,279 -0.19(-1.64%)
Jul 02, 2008 12.18 12.18 11.68 11.69 205,636 -0.42(-3.43%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.