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 (%)
Nov 28, 2008 5.936 6.392 5.749 6.392 219,458 +0.57(+9.80%)
Nov 26, 2008 4.991 6.328 4.991 5.822 684,758 +0.88(+17.84%)
Nov 25, 2008 5.292 5.292 4.717 4.940 131,719 +0.04(+0.84%)
Nov 24, 2008 4.771 5.087 4.680 4.899 293,518 +0.35(+7.73%)
Nov 21, 2008 4.895 5.297 4.306 4.548 359,708 -0.39(-7.86%)
Nov 20, 2008 5.470 5.470 4.744 4.936 331,909 -0.50(-9.16%)
Nov 19, 2008 6.068 6.210 5.406 5.434 215,119 -0.73(-11.85%)
Nov 18, 2008 6.118 6.182 5.776 6.164 229,149 -0.06(-1.03%)
Nov 17, 2008 6.137 6.392 6.000 6.228 155,635 +0.27(+4.60%)
Nov 14, 2008 6.169 6.187 5.653 5.954 219,153 -0.21(-3.48%)
Nov 13, 2008 6.141 6.196 5.593 6.169 240,713 +0.03(+0.45%)
Nov 12, 2008 6.662 6.662 6.096 6.141 234,863 -0.53(-7.88%)
Nov 11, 2008 7.068 7.205 6.552 6.666 145,370 -0.40(-5.68%)
Nov 10, 2008 7.461 7.575 7.009 7.068 120,392 -0.37(-5.03%)
Nov 07, 2008 7.155 7.872 7.086 7.443 212,677 +0.26(+3.62%)
Nov 06, 2008 8.269 8.278 7.155 7.182 268,619 -0.95(-11.73%)
Nov 05, 2008 8.255 8.447 8.082 8.137 150,493 -0.20(-2.41%)
Nov 04, 2008 8.867 8.891 8.287 8.337 440,810 +0.16(+1.90%)
Nov 03, 2008 8.333 8.333 8.032 8.182 211,845 -0.04(-0.44%)
Oct 31, 2008 7.013 8.219 6.917 8.219 259,550 +1.05(+14.72%)
Oct 30, 2008 6.561 7.278 6.561 7.164 206,385 +0.64(+9.80%)
Oct 29, 2008 6.096 6.730 6.096 6.525 205,706 +0.54(+9.00%)
Oct 28, 2008 5.890 6.233 5.753 5.986 272,774 +0.18(+3.07%)
Oct 27, 2008 6.392 6.707 5.739 5.808 295,299 -0.61(-9.47%)
Oct 24, 2008 6.164 6.507 5.936 6.415 204,411 +0.07(+1.15%)
Oct 23, 2008 6.949 6.949 6.023 6.342 209,120 -0.46(-6.72%)
Oct 22, 2008 6.543 6.799 6.447 6.799 299,537 +0.11(+1.71%)
Oct 21, 2008 6.844 6.849 6.497 6.685 166,100 -0.14(-2.07%)
Oct 20, 2008 6.383 6.826 6.383 6.826 195,616 +0.53(+8.40%)
Oct 17, 2008 6.210 6.643 5.776 6.297 282,975 +0.09(+1.41%)
Oct 16, 2008 6.525 6.698 6.182 6.210 255,592 -0.50(-7.48%)
Oct 15, 2008 6.584 7.100 6.365 6.712 320,980 -0.16(-2.33%)
Oct 14, 2008 6.507 7.420 6.278 6.872 481,831 +0.84(+14.02%)
Oct 13, 2008 5.260 6.205 5.251 6.027 662,533 +1.29(+27.29%)
Oct 10, 2008 4.890 5.137 4.155 4.735 667,209 -0.46(-8.88%)
Oct 09, 2008 5.360 5.561 5.068 5.196 617,031 -0.11(-2.15%)
Oct 08, 2008 5.274 5.568 4.867 5.310 689,828 -0.19(-3.49%)
Oct 07, 2008 5.913 6.214 5.251 5.502 623,008 -0.26(-4.44%)
Oct 06, 2008 6.324 6.324 5.187 5.758 538,515 -0.65(-10.12%)
Oct 03, 2008 7.036 7.132 6.383 6.406 354,404 -0.57(-8.12%)
Oct 02, 2008 7.191 7.191 6.895 6.972 355,006 -0.13(-1.80%)
Oct 01, 2008 7.137 7.178 6.904 7.100 247,986 -0.07(-0.96%)
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%)
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.