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

Teekay Offshore Partners LP (NY: TOO )

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 (%)
Oct 30, 2009 8.679 8.966 8.430 8.616 261,718 -0.08(-0.92%)
Oct 29, 2009 8.414 8.748 8.292 8.695 423,091 +0.33(+3.93%)
Oct 28, 2009 9.019 9.019 8.212 8.366 733,497 -0.68(-7.51%)
Oct 27, 2009 8.907 9.104 8.844 9.045 196,717 +0.21(+2.40%)
Oct 26, 2009 9.284 9.311 8.738 8.833 443,006 -0.40(-4.31%)
Oct 23, 2009 9.239 9.438 9.178 9.231 658,460 -0.36(-3.76%)
Oct 22, 2009 9.491 9.682 9.491 9.592 298,558 +0.07(+0.78%)
Oct 21, 2009 9.666 9.666 9.464 9.517 316,797 -0.10(-1.05%)
Oct 20, 2009 9.592 9.687 9.592 9.618 186,343 -0.02(-0.17%)
Oct 19, 2009 9.629 9.708 9.486 9.634 366,467 +0.07(+0.72%)
Oct 16, 2009 9.427 9.655 9.337 9.565 333,526 +0.11(+1.12%)
Oct 15, 2009 9.496 9.544 9.358 9.459 329,377 -0.06(-0.61%)
Oct 14, 2009 9.321 9.592 9.283 9.517 464,025 +0.24(+2.63%)
Oct 13, 2009 9.390 9.390 9.204 9.273 283,001 +0.07(+0.81%)
Oct 12, 2009 9.231 9.284 8.966 9.199 403,569 +0.24(+2.73%)
Oct 09, 2009 8.987 9.019 8.913 8.955 153,184 -0.02(-0.18%)
Oct 08, 2009 8.791 9.109 8.663 8.971 351,163 +0.20(+2.24%)
Oct 07, 2009 8.685 8.886 8.658 8.775 227,165 +0.02(+0.18%)
Oct 06, 2009 8.679 8.886 8.563 8.759 409,086 +0.17(+1.98%)
Oct 05, 2009 8.584 8.722 8.557 8.589 422,910 +0.04(+0.43%)
Oct 02, 2009 8.568 8.700 8.547 8.552 472,816 -0.07(-0.86%)
Oct 01, 2009 8.621 8.679 8.594 8.626 422,822 -0.11(-1.28%)
Sep 30, 2009 8.817 8.923 8.594 8.738 491,266 -0.02(-0.24%)
Sep 29, 2009 8.674 8.807 8.563 8.759 905,714 +0.11(+1.29%)
Sep 28, 2009 8.616 8.674 8.515 8.647 315,916 +0.06(+0.74%)
Sep 25, 2009 8.541 8.626 8.499 8.584 336,091 -0.02(-0.19%)
Sep 24, 2009 8.738 8.738 8.525 8.600 412,298 -0.06(-0.67%)
Sep 23, 2009 8.573 8.748 8.488 8.658 398,072 +0.08(+0.99%)
Sep 22, 2009 8.488 8.584 8.382 8.573 399,590 +0.12(+1.44%)
Sep 21, 2009 8.276 8.459 8.250 8.451 278,651 +0.12(+1.46%)
Sep 18, 2009 8.143 8.334 8.048 8.329 360,170 +0.21(+2.61%)
Sep 17, 2009 8.143 8.186 8.016 8.117 510,333 +0.04(+0.46%)
Sep 16, 2009 8.021 8.143 7.984 8.079 559,042 +0.04(+0.52%)
Sep 15, 2009 8.011 8.106 8.011 8.037 375,915 +0.04(+0.53%)
Sep 14, 2009 7.830 8.064 7.825 7.995 553,385 +0.07(+0.94%)
Sep 11, 2009 7.814 7.998 7.814 7.921 565,824 +0.08(+1.08%)
Sep 10, 2009 7.730 7.852 7.629 7.836 792,805 +0.04(+0.54%)
Sep 09, 2009 7.793 7.878 7.687 7.793 841,047 -0.03(-0.41%)
Sep 08, 2009 7.533 7.825 7.533 7.825 1,030,306 +0.24(+3.15%)
Sep 04, 2009 7.523 7.634 7.480 7.586 216,246 +0.07(+0.92%)
Sep 03, 2009 7.146 7.544 7.146 7.517 218,754 +0.16(+2.16%)
Sep 02, 2009 7.348 7.602 7.210 7.358 248,893 -0.06(-0.79%)
Sep 01, 2009 7.448 7.517 7.364 7.417 379,754 -0.05(-0.64%)
Aug 31, 2009 7.480 7.507 7.316 7.464 265,434 -0.11(-1.40%)
Aug 28, 2009 7.639 7.639 7.427 7.570 213,188 +0.05(+0.63%)
Aug 27, 2009 7.586 7.613 7.427 7.523 315,856 -0.08(-1.05%)
Aug 26, 2009 7.597 7.639 7.544 7.602 284,215 +0.02(+0.21%)
Aug 25, 2009 7.613 7.666 7.560 7.586 358,714 -0.05(-0.69%)
Aug 24, 2009 7.560 7.645 7.560 7.639 353,572 +0.08(+1.12%)
Aug 21, 2009 7.353 7.555 7.326 7.555 406,359 +0.29(+3.94%)
Aug 20, 2009 7.289 7.342 7.194 7.268 245,259 +0.02(+0.22%)
Aug 19, 2009 7.188 7.342 6.791 7.252 523,183 +0.03(+0.37%)
Aug 18, 2009 6.939 7.295 6.865 7.226 494,152 +0.41(+6.07%)
Aug 17, 2009 7.321 7.358 6.313 6.812 1,955,218 -0.56(-7.56%)
Aug 14, 2009 7.348 7.401 7.242 7.369 543,167 +0.01(+0.07%)
Aug 13, 2009 7.459 7.502 7.341 7.364 377,032 -0.10(-1.28%)
Aug 12, 2009 7.422 7.539 7.385 7.459 420,758 +0.05(+0.64%)
Aug 11, 2009 7.533 7.608 7.385 7.411 463,627 -0.15(-1.96%)
Aug 10, 2009 7.565 7.634 7.512 7.560 512,018 +0.06(+0.78%)
Aug 07, 2009 7.592 7.639 7.353 7.502 501,596 -0.09(-1.19%)
Aug 06, 2009 7.639 7.692 7.507 7.592 822,478 -0.07(-0.97%)
Aug 05, 2009 7.692 7.714 7.576 7.666 586,758 +0.01(+0.14%)
Aug 04, 2009 7.613 7.698 7.597 7.655 1,046,908 -0.01(-0.15%)
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.