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 (%)
Apr 30, 2010 13.64 13.75 13.37 13.58 455,944 -0.00(-0.03%)
Apr 29, 2010 13.70 13.80 13.47 13.58 338,457 -0.06(-0.41%)
Apr 28, 2010 13.86 13.86 13.52 13.64 427,033 -0.14(-0.98%)
Apr 27, 2010 13.99 14.05 13.61 13.77 226,674 -0.28(-2.02%)
Apr 26, 2010 14.04 14.14 14.04 14.06 136,399 +0.03(+0.23%)
Apr 23, 2010 14.09 14.10 13.75 14.02 193,774 -0.04(-0.27%)
Apr 22, 2010 14.01 14.08 13.86 14.06 233,542 -0.04(-0.30%)
Apr 21, 2010 14.10 14.16 13.99 14.10 177,006 +0.05(+0.37%)
Apr 20, 2010 13.84 14.10 13.84 14.05 172,800 +0.23(+1.69%)
Apr 19, 2010 13.79 13.95 13.71 13.82 205,297 -0.00(-0.03%)
Apr 16, 2010 13.84 13.91 13.53 13.82 215,320 -0.11(-0.77%)
Apr 15, 2010 13.77 13.97 13.77 13.93 185,080 +0.06(+0.40%)
Apr 14, 2010 13.93 13.93 13.71 13.87 202,798 -0.02(-0.13%)
Apr 13, 2010 13.86 13.89 13.70 13.89 158,505 -0.07(-0.47%)
Apr 12, 2010 13.92 14.02 13.90 13.96 107,975 +0.02(+0.13%)
Apr 09, 2010 13.98 13.98 13.78 13.94 123,312 +0.05(+0.34%)
Apr 08, 2010 13.80 13.91 13.70 13.89 176,701 +0.05(+0.34%)
Apr 07, 2010 13.79 13.92 13.75 13.85 344,478 -0.01(-0.10%)
Apr 06, 2010 14.05 14.06 13.84 13.86 200,091 -0.13(-0.93%)
Apr 05, 2010 14.06 14.08 13.98 13.99 203,832 +0.03(+0.20%)
Apr 01, 2010 13.93 13.96 13.96 13.96 208,495 +0.05(+0.33%)
Mar 31, 2010 13.95 14.04 13.90 13.92 245,318 -0.01(-0.07%)
Mar 30, 2010 13.88 13.99 13.83 13.93 220,994 +0.10(+0.74%)
Mar 29, 2010 13.56 13.88 13.56 13.82 246,425 +0.24(+1.79%)
Mar 26, 2010 13.48 13.59 13.48 13.58 166,251 +0.10(+0.73%)
Mar 25, 2010 13.56 13.61 13.43 13.48 206,348 -0.07(-0.52%)
Mar 24, 2010 13.52 13.70 13.49 13.55 179,320 +0.02(+0.17%)
Mar 23, 2010 13.31 13.64 13.31 13.53 140,920 +0.12(+0.87%)
Mar 22, 2010 13.29 13.46 13.07 13.41 215,215 +0.14(+1.02%)
Mar 19, 2010 13.52 13.56 13.24 13.28 340,698 -0.28(-2.10%)
Mar 18, 2010 13.63 13.63 13.45 13.56 189,042 -0.02(-0.14%)
Mar 17, 2010 13.59 13.65 13.47 13.58 250,608 -0.05(-0.34%)
Mar 16, 2010 13.59 13.66 13.59 13.63 233,808 -0.04(-0.27%)
Mar 15, 2010 13.66 13.74 13.65 13.66 293,120 -0.23(-1.64%)
Mar 12, 2010 13.87 14.07 13.80 13.89 195,316 +0.00(+0.00%)
Mar 11, 2010 13.86 13.89 13.73 13.89 214,524 +0.08(+0.61%)
Mar 10, 2010 13.49 13.85 13.49 13.81 224,098 +0.29(+2.17%)
Mar 09, 2010 13.45 13.54 13.43 13.52 235,144 +0.04(+0.31%)
Mar 08, 2010 13.42 13.52 13.29 13.47 238,450 +0.18(+1.33%)
Mar 05, 2010 13.31 13.33 13.22 13.30 150,839 +0.15(+1.13%)
Mar 04, 2010 13.12 13.24 12.96 13.15 171,532 +0.05(+0.36%)
Mar 03, 2010 13.16 13.24 13.03 13.10 435,278 +0.04(+0.32%)
Mar 02, 2010 12.94 13.10 12.85 13.06 279,784 +0.26(+2.00%)
Mar 01, 2010 12.85 12.86 12.68 12.80 199,700 +0.08(+0.62%)
Feb 26, 2010 12.73 12.82 12.62 12.72 176,856 +0.07(+0.55%)
Feb 25, 2010 12.26 12.66 12.26 12.65 138,385 +0.29(+2.34%)
Feb 24, 2010 12.41 12.62 12.21 12.36 257,425 -0.03(-0.23%)
Feb 23, 2010 12.59 12.70 12.31 12.39 320,984 -0.30(-2.39%)
Feb 22, 2010 12.86 12.86 12.63 12.69 148,793 -0.01(-0.07%)
Feb 19, 2010 12.65 12.75 12.57 12.70 142,180 +0.08(+0.63%)
Feb 18, 2010 12.94 12.94 12.59 12.62 280,085 -0.21(-1.63%)
Feb 17, 2010 12.77 12.84 12.57 12.83 266,067 +0.14(+1.14%)
Feb 16, 2010 12.36 12.81 12.35 12.69 503,844 +0.48(+3.89%)
Feb 12, 2010 11.95 12.21 12.21 12.21 293,866 +0.21(+1.75%)
Feb 11, 2010 11.78 12.01 11.56 12.00 267,937 +0.20(+1.70%)
Feb 10, 2010 11.97 12.05 11.74 11.80 321,528 -0.11(-0.90%)
Feb 09, 2010 11.73 12.01 11.65 11.91 236,431 +0.17(+1.43%)
Feb 08, 2010 11.74 11.87 11.51 11.74 354,499 -0.03(-0.24%)
Feb 05, 2010 11.63 11.81 10.83 11.77 972,720 +0.13(+1.08%)
Feb 04, 2010 12.26 12.26 11.44 11.65 858,039 -0.64(-5.20%)
Feb 03, 2010 12.65 12.77 12.28 12.28 465,326 -0.35(-2.80%)
Feb 02, 2010 12.52 12.66 12.49 12.64 448,125 +0.09(+0.73%)
Feb 01, 2010 12.33 12.56 12.31 12.55 259,059 +0.22(+1.78%)
Jan 29, 2010 12.45 12.56 12.19 12.33 303,558 -0.12(-0.95%)
Jan 28, 2010 12.55 12.55 12.35 12.45 420,363 -0.11(-0.84%)
Jan 27, 2010 12.41 12.55 12.33 12.55 301,479 +0.11(+0.84%)
Jan 26, 2010 12.32 12.45 12.21 12.45 301,348 +0.14(+1.11%)
Jan 25, 2010 12.17 12.32 12.11 12.31 372,060 +0.15(+1.24%)
Jan 22, 2010 12.33 12.36 12.03 12.16 473,745 -0.17(-1.41%)
Jan 21, 2010 12.54 12.62 12.28 12.33 682,117 -0.18(-1.42%)
Jan 20, 2010 12.46 12.54 12.36 12.51 323,876 +0.00(+0.00%)
Jan 19, 2010 12.86 12.90 12.42 12.51 864,960 -0.33(-2.56%)
Jan 15, 2010 12.78 12.84 12.84 12.84 303,987 +0.12(+0.97%)
Jan 14, 2010 12.47 12.76 12.33 12.72 416,259 +0.24(+1.94%)
Jan 13, 2010 12.53 12.62 12.12 12.47 1,014,083 -0.54(-4.14%)
Jan 12, 2010 13.19 13.19 12.99 13.01 329,988 -0.19(-1.45%)
Jan 11, 2010 13.02 13.24 12.99 13.20 280,290 +0.31(+2.41%)
Jan 08, 2010 12.85 12.97 12.73 12.89 320,958 +0.01(+0.07%)
Jan 07, 2010 13.14 13.14 12.71 12.89 351,429 -0.21(-1.64%)
Jan 06, 2010 12.88 13.12 12.87 13.10 331,151 +0.30(+2.32%)
Jan 05, 2010 12.54 12.87 12.54 12.80 484,244 +0.32(+2.60%)
Jan 04, 2010 12.16 12.49 12.16 12.48 351,088 +0.39(+3.25%)
Dec 31, 2009 12.08 12.09 12.09 12.09 182,655 +0.11(+0.88%)
Dec 30, 2009 11.99 12.04 11.88 11.98 207,800 -0.05(-0.38%)
Dec 29, 2009 12.02 12.13 11.87 12.03 303,709 +0.00(+0.04%)
Dec 28, 2009 11.91 12.07 11.91 12.02 296,151 +0.14(+1.19%)
Dec 24, 2009 11.80 12.00 11.80 11.88 244,602 +0.10(+0.89%)
Dec 23, 2009 11.65 11.78 11.61 11.78 345,380 +0.16(+1.34%)
Dec 22, 2009 11.55 11.64 11.47 11.62 382,389 +0.16(+1.44%)
Dec 21, 2009 11.44 11.51 11.34 11.46 387,730 +0.12(+1.05%)
Dec 18, 2009 11.55 11.63 11.34 11.34 646,201 -0.14(-1.19%)
Dec 17, 2009 11.55 11.77 11.33 11.47 815,584 -0.12(-1.02%)
Dec 16, 2009 11.32 11.68 11.32 11.59 663,685 +0.23(+2.05%)
Dec 15, 2009 11.31 11.39 11.19 11.36 480,427 +0.11(+0.97%)
Dec 14, 2009 11.27 11.40 11.22 11.25 742,621 -0.03(-0.24%)
Dec 11, 2009 11.27 11.28 11.09 11.28 546,709 -0.01(-0.12%)
Dec 10, 2009 11.18 11.36 11.11 11.29 577,530 +0.13(+1.19%)
Dec 09, 2009 11.14 11.18 11.08 11.16 374,945 +0.04(+0.33%)
Dec 08, 2009 10.96 11.14 10.94 11.12 372,814 +0.07(+0.66%)
Dec 07, 2009 10.84 11.10 10.84 11.05 307,316 +0.17(+1.60%)
Dec 04, 2009 10.85 10.92 10.76 10.88 321,226 +0.03(+0.30%)
Dec 03, 2009 11.02 11.03 10.84 10.84 500,944 -0.09(-0.83%)
Dec 02, 2009 10.86 10.98 10.86 10.94 379,277 -0.02(-0.21%)
Dec 01, 2009 11.12 11.12 10.91 10.96 695,588 -0.16(-1.48%)
Nov 30, 2009 11.10 11.15 11.04 11.12 406,982 +0.02(+0.21%)
Nov 27, 2009 11.00 11.13 10.96 11.10 120,773 -0.04(-0.37%)
Nov 25, 2009 11.11 11.14 11.02 11.14 424,496 +0.05(+0.49%)
Nov 24, 2009 11.13 11.14 10.98 11.09 559,427 -0.01(-0.12%)
Nov 23, 2009 11.23 11.23 11.04 11.10 401,154 +0.00(+0.04%)
Nov 20, 2009 10.96 11.10 10.96 11.10 468,953 +0.09(+0.83%)
Nov 19, 2009 11.10 11.13 11.00 11.00 480,068 -0.11(-0.99%)
Nov 18, 2009 11.20 11.20 11.00 11.11 730,650 -0.02(-0.20%)
Nov 17, 2009 11.03 11.14 11.00 11.14 4,487,030 -0.58(-4.99%)
Nov 16, 2009 11.66 11.94 11.64 11.72 204,074 +0.11(+0.98%)
Nov 13, 2009 11.49 11.61 11.31 11.61 208,268 +0.31(+2.71%)
Nov 12, 2009 11.41 11.48 11.26 11.30 118,848 -0.11(-1.00%)
Nov 11, 2009 11.34 11.41 11.22 11.41 179,473 +0.21(+1.92%)
Nov 10, 2009 11.17 11.28 11.15 11.20 234,221 +0.09(+0.82%)
Nov 09, 2009 10.75 11.15 10.75 11.11 193,608 +0.34(+3.18%)
Nov 06, 2009 10.85 10.88 10.69 10.77 181,499 -0.11(-0.97%)
Nov 05, 2009 10.75 10.89 10.68 10.87 228,522 +0.09(+0.80%)
Nov 04, 2009 10.71 10.89 10.68 10.78 168,507 +0.15(+1.37%)
Nov 03, 2009 10.43 10.66 10.40 10.64 179,961 +0.09(+0.87%)
Nov 02, 2009 10.86 10.89 10.36 10.55 398,545 -0.27(-2.53%)
Oct 30, 2009 10.92 10.93 10.63 10.82 258,128 -0.10(-0.88%)
Oct 29, 2009 10.68 10.94 10.68 10.92 146,632 +0.24(+2.27%)
Oct 28, 2009 11.10 11.10 10.64 10.68 327,894 -0.43(-3.90%)
Oct 27, 2009 11.16 11.19 11.00 11.11 164,654 -0.05(-0.49%)
Oct 26, 2009 11.34 11.48 11.07 11.16 200,522 -0.17(-1.53%)
Oct 23, 2009 11.41 11.42 11.34 11.34 286,160 -0.32(-2.70%)
Oct 22, 2009 11.43 11.69 11.38 11.65 272,822 +0.22(+1.92%)
Oct 21, 2009 11.50 11.66 11.38 11.43 308,021 -0.15(-1.26%)
Oct 20, 2009 11.60 11.60 11.52 11.58 307,868 -0.34(-2.84%)
Oct 19, 2009 11.71 11.97 11.67 11.92 184,560 +0.22(+1.87%)
Oct 16, 2009 11.40 11.73 11.36 11.70 183,220 +0.19(+1.63%)
Oct 15, 2009 11.57 11.64 11.37 11.51 308,948 -0.06(-0.51%)
Oct 14, 2009 11.86 11.90 11.56 11.57 252,550 -0.13(-1.13%)
Oct 13, 2009 12.01 12.18 11.67 11.70 406,182 -0.44(-3.61%)
Oct 12, 2009 12.18 12.29 11.99 12.14 224,230 +0.32(+2.70%)
Oct 09, 2009 11.93 11.98 11.81 11.82 90,576 -0.06(-0.50%)
Oct 08, 2009 11.56 11.92 11.56 11.88 190,228 +0.32(+2.81%)
Oct 07, 2009 11.78 11.83 11.54 11.56 138,627 -0.18(-1.52%)
Oct 06, 2009 11.61 11.87 11.61 11.73 180,209 +0.23(+1.98%)
Oct 05, 2009 11.34 11.53 11.29 11.51 220,182 +0.25(+2.23%)
Oct 02, 2009 11.25 11.36 11.24 11.26 166,639 -0.12(-1.08%)
Oct 01, 2009 11.39 11.39 11.20 11.38 178,697 +0.05(+0.40%)
Sep 30, 2009 11.54 11.56 11.24 11.33 136,612 -0.10(-0.92%)
Sep 29, 2009 11.35 11.46 11.31 11.44 197,791 +0.07(+0.64%)
Sep 28, 2009 11.32 11.40 11.28 11.36 163,093 +0.14(+1.26%)
Sep 25, 2009 11.15 11.34 11.12 11.22 144,797 +0.00(+0.04%)
Sep 24, 2009 11.07 11.27 11.05 11.22 221,724 +0.10(+0.86%)
Sep 23, 2009 11.12 11.17 10.88 11.12 283,871 +0.11(+1.04%)
Sep 22, 2009 10.84 11.06 10.84 11.01 140,493 +0.18(+1.64%)
Sep 21, 2009 10.85 10.91 10.69 10.83 152,114 -0.11(-1.04%)
Sep 18, 2009 10.84 11.01 10.39 10.94 473,184 +0.28(+2.65%)
Sep 17, 2009 11.07 11.19 10.66 10.66 400,197 -0.19(-1.73%)
Sep 16, 2009 10.90 11.08 10.73 10.85 280,025 +0.08(+0.76%)
Sep 15, 2009 10.78 10.84 10.63 10.77 198,544 -0.01(-0.13%)
Sep 14, 2009 10.71 10.78 10.62 10.78 158,480 +0.03(+0.25%)
Sep 11, 2009 10.75 10.81 10.64 10.75 138,533 +0.00(+0.04%)
Sep 10, 2009 10.59 10.75 10.50 10.75 150,134 +0.08(+0.77%)
Sep 09, 2009 10.62 10.77 10.54 10.67 187,217 +0.08(+0.73%)
Sep 08, 2009 10.56 10.68 10.37 10.59 556,176 -0.15(-1.40%)
Sep 04, 2009 10.73 10.77 10.31 10.74 222,988 +0.35(+3.38%)
Sep 03, 2009 10.09 10.39 10.09 10.39 154,830 +0.39(+3.93%)
Sep 02, 2009 10.12 10.19 9.949 9.995 195,962 -0.22(-2.15%)
Sep 01, 2009 10.49 10.64 10.18 10.21 167,114 -0.27(-2.57%)
Aug 31, 2009 10.29 10.53 10.24 10.48 160,195 +0.21(+2.00%)
Aug 28, 2009 9.986 10.37 9.977 10.28 176,490 +0.25(+2.50%)
Aug 27, 2009 10.53 10.53 9.990 10.03 656,333 -0.53(-5.02%)
Aug 26, 2009 10.77 10.85 10.53 10.56 170,778 -0.20(-1.83%)
Aug 25, 2009 10.95 10.95 10.68 10.75 327,901 -0.17(-1.59%)
Aug 24, 2009 10.71 10.94 10.66 10.93 186,039 +0.27(+2.57%)
Aug 21, 2009 10.44 10.72 10.39 10.65 274,191 +0.37(+3.55%)
Aug 20, 2009 10.41 10.41 10.17 10.29 119,591 +0.07(+0.71%)
Aug 19, 2009 10.04 10.26 9.945 10.21 197,425 +0.27(+2.76%)
Aug 18, 2009 9.840 9.981 9.785 9.940 225,290 +0.20(+2.02%)
Aug 17, 2009 9.817 9.853 9.474 9.744 234,497 -0.24(-2.38%)
Aug 14, 2009 10.16 10.16 9.840 9.981 184,560 -0.16(-1.62%)
Aug 13, 2009 10.25 10.27 10.10 10.15 213,746 -0.10(-0.94%)
Aug 12, 2009 10.05 10.28 10.05 10.24 223,485 +0.14(+1.40%)
Aug 11, 2009 10.17 10.28 9.917 10.10 222,344 -0.04(-0.41%)
Aug 10, 2009 10.20 10.27 10.10 10.14 172,015 +0.02(+0.18%)
Aug 07, 2009 10.18 10.25 10.05 10.12 116,023 +0.01(+0.09%)
Aug 06, 2009 10.38 10.41 10.11 10.11 165,671 -0.19(-1.86%)
Aug 05, 2009 10.30 10.37 10.11 10.31 116,586 +0.03(+0.31%)
Aug 04, 2009 10.35 10.41 10.13 10.27 124,726 -0.02(-0.18%)
Aug 03, 2009 10.25 10.32 10.10 10.29 229,501 +0.16(+1.58%)
Jul 31, 2009 9.968 10.16 9.968 10.13 180,417 +0.16(+1.56%)
Jul 30, 2009 9.931 10.01 9.529 9.977 256,624 +0.05(+0.51%)
Jul 29, 2009 10.06 10.11 9.799 9.926 229,753 -0.18(-1.81%)
Jul 28, 2009 10.14 10.14 9.936 10.11 272,552 -0.04(-0.40%)
Jul 27, 2009 10.06 10.31 10.02 10.15 398,385 +0.13(+1.28%)
Jul 24, 2009 9.968 10.05 9.908 10.02 307,645 +0.10(+0.97%)
Jul 23, 2009 9.771 10.02 9.748 9.926 324,555 +0.13(+1.35%)
Jul 22, 2009 9.840 10.02 9.771 9.794 193,310 +0.01(+0.09%)
Jul 21, 2009 9.931 9.972 9.771 9.785 274,931 -0.07(-0.67%)
Jul 20, 2009 9.739 9.922 9.611 9.851 356,605 +0.24(+2.45%)
Jul 17, 2009 9.356 9.726 9.356 9.616 291,484 +0.28(+3.03%)
Jul 16, 2009 9.191 9.383 9.178 9.333 231,593 +0.15(+1.64%)
Jul 15, 2009 9.132 9.242 9.050 9.182 234,261 +0.16(+1.77%)
Jul 14, 2009 9.132 9.205 9.018 9.022 434,146 -0.11(-1.20%)
Jul 13, 2009 9.086 9.132 9.073 9.132 392,225 +0.02(+0.25%)
Jul 10, 2009 9.041 9.114 8.977 9.109 152,668 +0.08(+0.86%)
Jul 09, 2009 8.794 9.118 8.675 9.031 250,610 +0.25(+2.86%)
Jul 08, 2009 8.589 8.780 8.534 8.780 211,823 +0.17(+2.02%)
Jul 07, 2009 9.045 9.045 8.566 8.607 217,738 -0.39(-4.31%)
Jul 06, 2009 9.018 9.045 8.675 8.995 300,890 -0.07(-0.76%)
Jul 02, 2009 8.904 9.155 8.795 9.063 237,305 +0.07(+0.76%)
Jul 01, 2009 8.949 9.059 8.776 8.995 251,591 +0.09(+1.03%)
Jun 30, 2009 8.794 8.931 8.712 8.904 190,616 +0.18(+2.04%)
Jun 29, 2009 8.744 8.776 8.534 8.726 194,028 +0.05(+0.58%)
Jun 26, 2009 8.776 8.776 8.657 8.675 205,084 -0.01(-0.16%)
Jun 25, 2009 8.671 8.721 8.639 8.689 135,723 +0.14(+1.60%)
Jun 24, 2009 8.511 8.643 8.429 8.552 147,968 +0.07(+0.86%)
Jun 23, 2009 8.529 8.557 8.379 8.479 200,984 +0.07(+0.87%)
Jun 22, 2009 8.698 8.721 8.383 8.406 231,218 -0.31(-3.56%)
Jun 19, 2009 8.653 8.735 8.579 8.716 263,231 +0.21(+2.41%)
Jun 18, 2009 8.543 8.543 8.424 8.511 137,447 +0.08(+0.98%)
Jun 17, 2009 8.511 8.598 8.383 8.429 224,182 -0.08(-0.97%)
Jun 16, 2009 8.698 8.751 8.506 8.511 213,279 -0.14(-1.64%)
Jun 15, 2009 8.844 8.904 8.557 8.653 218,266 -0.24(-2.72%)
Jun 12, 2009 8.794 8.926 8.703 8.895 177,668 +0.14(+1.56%)
Jun 11, 2009 8.543 8.812 8.543 8.758 235,603 +0.12(+1.43%)
Jun 10, 2009 8.698 8.698 8.517 8.634 197,486 +0.00(+0.00%)
Jun 09, 2009 8.493 8.675 8.392 8.634 209,922 +0.16(+1.89%)
Jun 08, 2009 8.534 8.621 8.461 8.474 296,854 -0.06(-0.75%)
Jun 05, 2009 8.520 8.653 8.452 8.538 247,662 +0.03(+0.32%)
Jun 04, 2009 8.032 8.653 7.776 8.511 208,163 +0.07(+0.81%)
Jun 03, 2009 8.630 8.776 8.269 8.442 191,054 -0.21(-2.48%)
Jun 02, 2009 8.712 8.790 8.607 8.657 393,291 -0.02(-0.26%)
Jun 01, 2009 8.780 8.881 8.634 8.680 360,891 -0.09(-0.99%)
May 29, 2009 8.438 8.826 8.429 8.767 544,821 +0.42(+4.98%)
May 28, 2009 8.232 8.374 8.118 8.351 393,186 +0.14(+1.72%)
May 27, 2009 8.287 8.287 8.013 8.210 334,826 -0.04(-0.50%)
May 26, 2009 8.219 8.255 8.137 8.251 530,940 -0.04(-0.44%)
May 22, 2009 8.173 8.307 8.086 8.287 205,084 +0.12(+1.51%)
May 21, 2009 8.210 8.356 7.990 8.164 280,774 -0.11(-1.27%)
May 20, 2009 8.127 8.351 8.127 8.269 630,102 +0.21(+2.55%)
May 19, 2009 8.059 8.127 7.990 8.064 668,704 +0.01(+0.17%)
May 18, 2009 7.972 8.141 7.968 8.050 949,823 +0.12(+1.56%)
May 15, 2009 7.968 8.100 7.849 7.927 220,548 +0.03(+0.35%)
May 14, 2009 7.790 7.990 7.767 7.899 296,547 +0.11(+1.47%)
May 13, 2009 7.972 8.001 7.748 7.785 405,891 -0.32(-3.89%)
May 12, 2009 8.013 8.150 7.885 8.100 397,360 +0.09(+1.14%)
May 11, 2009 8.100 8.250 7.945 8.009 332,174 -0.21(-2.56%)
May 08, 2009 8.182 8.333 8.032 8.219 610,126 +0.16(+1.98%)
May 07, 2009 8.041 8.424 7.896 8.059 356,462 +0.06(+0.80%)
May 06, 2009 8.155 8.214 7.981 7.995 437,510 -0.11(-1.30%)
May 05, 2009 8.269 8.269 8.091 8.100 393,385 -0.15(-1.77%)
May 04, 2009 8.214 8.246 8.196 8.246 420,922 +0.14(+1.75%)
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.