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 31, 2019 1.540 1.540 1.530 1.540 201,495 +0.01(+0.65%)
Oct 30, 2019 1.530 1.540 1.530 1.530 256,105 -0.01(-0.65%)
Oct 29, 2019 1.530 1.540 1.530 1.540 210,357 +0.01(+0.65%)
Oct 28, 2019 1.540 1.550 1.530 1.530 1,507,766 +0.00(+0.00%)
Oct 25, 2019 1.540 1.550 1.530 1.530 601,000 -0.01(-0.65%)
Oct 24, 2019 1.530 1.545 1.530 1.540 3,508,102 +0.00(+0.00%)
Oct 23, 2019 1.530 1.540 1.530 1.540 343,189 +0.01(+0.65%)
Oct 22, 2019 1.530 1.540 1.530 1.530 153,349 -0.00(-0.33%)
Oct 21, 2019 1.530 1.540 1.530 1.535 99,397 +0.00(+0.33%)
Oct 18, 2019 1.530 1.540 1.530 1.530 208,500 +0.00(+0.00%)
Oct 17, 2019 1.530 1.540 1.530 1.530 609,241 +0.00(+0.00%)
Oct 16, 2019 1.530 1.540 1.530 1.530 698,494 +0.00(+0.00%)
Oct 15, 2019 1.530 1.540 1.530 1.530 851,364 +0.00(+0.00%)
Oct 14, 2019 1.540 1.540 1.530 1.530 225,648 +0.00(+0.00%)
Oct 11, 2019 1.540 1.550 1.530 1.530 3,176,400 -0.01(-0.65%)
Oct 10, 2019 1.540 1.550 1.535 1.540 12,152,267 +0.01(+0.65%)
Oct 09, 2019 1.530 1.550 1.530 1.530 2,285,836 +0.00(+0.00%)
Oct 08, 2019 1.540 1.540 1.530 1.530 921,521 -0.01(-0.65%)
Oct 07, 2019 1.530 1.540 1.530 1.540 1,041,562 +0.01(+0.65%)
Oct 04, 2019 1.530 1.540 1.530 1.530 460,500 +0.00(+0.00%)
Oct 03, 2019 1.530 1.540 1.530 1.530 1,063,342 -0.01(-0.65%)
Oct 02, 2019 1.530 1.540 1.530 1.540 6,312,334 +0.01(+0.65%)
Oct 01, 2019 1.540 1.540 1.530 1.530 21,984,794 +0.37(+31.90%)
Sep 30, 2019 1.160 1.170 1.140 1.160 137,871 -0.01(-0.85%)
Sep 27, 2019 1.160 1.170 1.160 1.170 58,000 +0.01(+0.86%)
Sep 26, 2019 1.170 1.170 1.150 1.160 80,656 -0.01(-0.85%)
Sep 25, 2019 1.160 1.183 1.160 1.170 153,747 +0.02(+1.74%)
Sep 24, 2019 1.170 1.190 1.150 1.150 123,845 -0.03(-2.54%)
Sep 23, 2019 1.180 1.188 1.160 1.180 67,818 -0.01(-0.84%)
Sep 20, 2019 1.150 1.190 1.150 1.190 85,400 +0.04(+3.48%)
Sep 19, 2019 1.200 1.230 1.140 1.150 143,904 -0.05(-4.17%)
Sep 18, 2019 1.180 1.200 1.175 1.200 219,894 +0.02(+1.69%)
Sep 17, 2019 1.180 1.210 1.160 1.180 148,298 +0.00(+0.00%)
Sep 16, 2019 1.220 1.230 1.180 1.180 320,531 -0.01(-0.84%)
Sep 13, 2019 1.180 1.200 1.170 1.190 133,100 +0.01(+0.85%)
Sep 12, 2019 1.160 1.190 1.160 1.180 204,003 +0.01(+0.85%)
Sep 11, 2019 1.180 1.190 1.160 1.170 341,802 -0.01(-0.85%)
Sep 10, 2019 1.180 1.200 1.170 1.180 134,902 +0.00(+0.00%)
Sep 09, 2019 1.190 1.220 1.180 1.180 80,188 -0.01(-0.84%)
Sep 06, 2019 1.160 1.220 1.160 1.190 227,700 +0.00(+0.00%)
Sep 05, 2019 1.140 1.190 1.135 1.190 111,471 +0.06(+5.31%)
Sep 04, 2019 1.130 1.160 1.130 1.130 116,380 -0.01(-0.88%)
Sep 03, 2019 1.180 1.180 1.130 1.140 51,915 -0.04(-3.39%)
Aug 30, 2019 1.180 1.190 1.170 1.180 16,600 +0.00(+0.00%)
Aug 29, 2019 1.150 1.190 1.150 1.180 339,181 +0.04(+3.51%)
Aug 28, 2019 1.150 1.190 1.135 1.140 192,410 -0.01(-0.87%)
Aug 27, 2019 1.200 1.200 1.110 1.150 186,613 -0.01(-0.86%)
Aug 26, 2019 1.160 1.180 1.145 1.160 94,163 +0.00(+0.00%)
Aug 23, 2019 1.190 1.218 1.150 1.160 83,300 -0.07(-5.69%)
Aug 22, 2019 1.250 1.252 1.220 1.230 124,290 +0.02(+1.65%)
Aug 21, 2019 1.230 1.230 1.190 1.210 125,827 -0.01(-0.82%)
Aug 20, 2019 1.200 1.220 1.190 1.220 54,625 +0.01(+0.83%)
Aug 19, 2019 1.190 1.210 1.170 1.210 253,003 +0.04(+3.42%)
Aug 16, 2019 1.150 1.200 1.150 1.170 85,600 +0.01(+0.86%)
Aug 15, 2019 1.150 1.170 1.150 1.160 124,152 +0.00(+0.43%)
Aug 14, 2019 1.150 1.160 1.120 1.155 117,819 -0.01(-1.28%)
Aug 13, 2019 1.140 1.173 1.140 1.170 76,884 +0.03(+2.63%)
Aug 12, 2019 1.130 1.160 1.120 1.140 213,914 +0.00(+0.00%)
Aug 09, 2019 1.130 1.150 1.110 1.140 260,700 +0.02(+1.79%)
Aug 08, 2019 1.100 1.157 1.100 1.120 298,694 +0.02(+1.82%)
Aug 07, 2019 1.130 1.140 1.100 1.100 177,069 -0.03(-3.08%)
Aug 06, 2019 1.140 1.170 1.120 1.135 213,346 +0.01(+0.89%)
Aug 05, 2019 1.120 1.150 1.110 1.125 228,438 -0.01(-1.32%)
Aug 02, 2019 1.150 1.150 1.110 1.140 292,300 +0.00(+0.00%)
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.