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 (%)
Nov 28, 2008 5.305 5.305 4.950 5.305 174,522 -0.02(-0.40%)
Nov 26, 2008 4.244 5.326 4.191 5.326 332,512 +1.06(+24.72%)
Nov 25, 2008 4.133 4.313 3.952 4.271 222,407 +0.15(+3.60%)
Nov 24, 2008 3.650 4.165 3.650 4.122 403,688 +0.55(+15.45%)
Nov 21, 2008 3.714 3.730 3.301 3.570 734,580 -0.06(-1.75%)
Nov 20, 2008 3.984 4.186 3.385 3.634 423,351 -0.58(-13.84%)
Nov 19, 2008 4.345 4.509 3.974 4.218 308,946 -0.24(-5.36%)
Nov 18, 2008 4.753 4.838 4.345 4.456 200,048 -0.10(-2.21%)
Nov 17, 2008 4.939 5.040 4.483 4.557 218,419 -0.34(-7.03%)
Nov 14, 2008 5.194 5.226 4.902 4.902 257,402 -0.39(-7.41%)
Nov 13, 2008 5.130 5.305 4.907 5.295 312,429 +0.29(+5.83%)
Nov 12, 2008 5.236 5.305 4.838 5.003 200,118 -0.10(-1.87%)
Nov 11, 2008 5.316 5.358 4.960 5.098 287,154 -0.31(-5.69%)
Nov 10, 2008 5.883 5.936 5.385 5.406 186,184 -0.24(-4.32%)
Nov 07, 2008 5.745 5.814 5.560 5.650 178,556 -0.13(-2.29%)
Nov 06, 2008 6.791 6.817 5.777 5.783 206,376 -1.09(-15.83%)
Nov 05, 2008 7.220 7.369 6.828 6.870 140,071 -0.58(-7.83%)
Nov 04, 2008 7.756 7.756 7.056 7.454 268,623 +0.39(+5.56%)
Nov 03, 2008 6.870 7.178 6.810 7.061 306,314 +0.35(+5.22%)
Oct 31, 2008 6.175 6.711 6.175 6.711 224,524 +0.27(+4.12%)
Oct 30, 2008 5.942 6.478 5.539 6.446 206,080 +1.01(+18.54%)
Oct 29, 2008 5.173 5.438 4.727 5.438 301,847 +0.59(+12.27%)
Oct 28, 2008 5.263 5.464 4.663 4.844 294,705 -0.37(-7.03%)
Oct 27, 2008 5.475 5.570 5.146 5.210 248,569 -0.44(-7.79%)
Oct 24, 2008 5.438 6.096 5.305 5.650 214,210 +0.02(+0.28%)
Oct 23, 2008 5.836 5.905 5.443 5.634 412,445 -0.29(-4.92%)
Oct 22, 2008 5.942 6.074 5.730 5.926 149,799 +0.02(+0.27%)
Oct 21, 2008 5.921 6.101 5.783 5.910 181,496 +0.16(+2.77%)
Oct 20, 2008 5.677 5.905 5.544 5.751 199,462 +0.31(+5.76%)
Oct 17, 2008 5.305 5.793 5.210 5.438 240,122 +0.02(+0.29%)
Oct 16, 2008 5.035 5.480 4.679 5.422 203,200 +0.45(+9.07%)
Oct 15, 2008 5.204 5.459 4.812 4.971 381,879 -0.39(-7.32%)
Oct 14, 2008 5.661 6.234 5.263 5.364 513,854 +0.21(+4.01%)
Oct 13, 2008 4.239 5.173 3.846 5.157 584,202 +1.67(+47.72%)
Oct 10, 2008 3.989 4.244 3.358 3.491 787,158 -0.86(-19.76%)
Oct 09, 2008 4.785 5.045 4.239 4.350 342,509 -0.21(-4.65%)
Oct 08, 2008 4.658 5.061 4.515 4.562 427,266 -0.38(-7.73%)
Oct 07, 2008 5.146 5.252 4.886 4.944 410,707 +0.14(+2.98%)
Oct 06, 2008 5.438 5.438 4.472 4.801 373,393 -0.65(-11.88%)
Oct 03, 2008 5.841 6.037 5.427 5.448 137,726 -0.30(-5.26%)
Oct 02, 2008 6.069 6.069 5.634 5.751 204,945 -0.21(-3.56%)
Oct 01, 2008 6.085 6.127 5.873 5.963 138,766 -0.16(-2.68%)
Sep 30, 2008 6.430 6.446 5.841 6.127 195,002 -0.29(-4.55%)
Sep 29, 2008 5.936 8.616 5.305 6.419 227,288 +0.11(+1.77%)
Sep 26, 2008 6.631 6.711 6.074 6.308 0 -0.07(-1.16%)
Sep 25, 2008 6.313 6.727 6.223 6.382 205,349 +0.12(+1.86%)
Sep 24, 2008 6.324 6.366 6.170 6.265 192,940 -0.14(-2.15%)
Sep 23, 2008 6.467 6.610 6.260 6.403 247,760 -0.03(-0.49%)
Sep 22, 2008 7.183 7.459 6.165 6.435 347,652 -0.86(-11.78%)
Sep 19, 2008 6.000 7.295 6.000 7.295 0 +1.33(+22.22%)
Sep 18, 2008 6.249 6.446 5.942 5.968 395,539 -0.28(-4.42%)
Sep 17, 2008 6.515 6.642 6.159 6.244 349,261 -0.51(-7.54%)
Sep 16, 2008 6.759 6.860 6.420 6.753 316,661 -0.26(-3.71%)
Sep 15, 2008 7.082 7.337 6.865 7.013 176,279 -0.34(-4.62%)
Sep 12, 2008 7.639 7.830 7.353 7.353 172,473 -0.34(-4.41%)
Sep 11, 2008 8.032 8.032 7.677 7.692 145,631 -0.40(-4.98%)
Sep 10, 2008 7.974 8.128 7.830 8.096 155,976 +0.09(+1.13%)
Sep 09, 2008 8.409 8.414 7.942 8.005 129,223 -0.37(-4.43%)
Sep 08, 2008 8.441 8.488 8.281 8.377 161,054 +0.03(+0.32%)
Sep 05, 2008 8.037 8.350 7.878 8.350 0 +0.20(+2.47%)
Sep 04, 2008 8.488 8.504 8.090 8.149 181,080 -0.33(-3.88%)
Sep 03, 2008 8.340 8.520 8.340 8.478 898,790 +0.12(+1.46%)
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.