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 30, 2016 5.143 5.330 5.007 5.124 1,814,190 +0.41(+8.75%)
Nov 29, 2016 4.843 5.002 4.673 4.712 984,861 -0.25(-5.09%)
Nov 28, 2016 5.002 5.180 4.880 4.965 1,095,854 +0.01(+0.19%)
Nov 25, 2016 5.105 5.180 4.908 4.955 394,372 -0.19(-3.64%)
Nov 23, 2016 5.143 5.143 5.143 0 -0.07(-1.26%)
Nov 22, 2016 5.386 5.480 5.115 5.208 697,346 -0.21(-3.81%)
Nov 21, 2016 5.246 5.499 5.171 5.414 1,002,331 +0.30(+5.86%)
Nov 18, 2016 5.246 5.255 5.086 5.115 335,122 -0.11(-2.15%)
Nov 17, 2016 5.442 5.480 5.199 5.227 238,221 -0.11(-2.11%)
Nov 16, 2016 5.452 5.480 5.311 5.339 325,656 -0.13(-2.40%)
Nov 15, 2016 5.386 5.536 5.339 5.471 363,857 +0.12(+2.28%)
Nov 14, 2016 5.264 5.405 5.189 5.349 454,308 +0.11(+2.15%)
Nov 11, 2016 5.171 5.293 5.078 5.236 203,478 +0.01(+0.18%)
Nov 10, 2016 5.208 5.321 5.097 5.227 429,068 +0.07(+1.27%)
Nov 09, 2016 4.796 5.180 4.777 5.161 419,660 +0.35(+7.20%)
Nov 08, 2016 4.777 4.937 4.656 4.815 427,083 +0.00(+0.00%)
Nov 07, 2016 4.937 5.042 4.787 4.815 429,643 +0.01(+0.19%)
Nov 04, 2016 4.983 4.993 4.712 4.805 667,963 -0.17(-3.39%)
Nov 03, 2016 5.227 5.555 4.815 4.974 1,147,342 -0.36(-6.68%)
Nov 02, 2016 5.405 5.479 5.255 5.330 480,174 -0.24(-4.37%)
Nov 01, 2016 5.601 5.629 5.390 5.574 974,500 +0.07(+1.34%)
Oct 31, 2016 5.702 5.702 5.436 5.500 559,849 -0.23(-4.01%)
Oct 28, 2016 5.794 5.886 5.675 5.730 320,111 -0.10(-1.74%)
Oct 27, 2016 5.877 5.969 5.831 5.831 230,408 -0.03(-0.47%)
Oct 26, 2016 5.730 5.914 5.730 5.859 184,323 +0.01(+0.16%)
Oct 25, 2016 5.877 5.914 5.785 5.849 154,329 -0.03(-0.47%)
Oct 24, 2016 5.840 5.960 5.730 5.877 188,638 +0.03(+0.47%)
Oct 21, 2016 5.831 5.932 5.721 5.849 477,206 -0.05(-0.78%)
Oct 20, 2016 5.859 5.978 5.785 5.895 201,674 -0.02(-0.31%)
Oct 19, 2016 5.877 6.052 5.827 5.914 502,284 +0.09(+1.58%)
Oct 18, 2016 5.776 5.859 5.638 5.822 291,593 +0.17(+3.09%)
Oct 17, 2016 5.610 5.675 5.528 5.647 384,400 +0.00(+0.00%)
Oct 14, 2016 5.638 5.739 5.555 5.647 313,059 +0.05(+0.82%)
Oct 13, 2016 5.601 5.739 5.463 5.601 314,545 -0.05(-0.81%)
Oct 12, 2016 5.748 5.748 5.601 5.647 204,288 -0.14(-2.38%)
Oct 11, 2016 5.941 6.020 5.675 5.785 670,167 -0.21(-3.53%)
Oct 10, 2016 5.978 6.153 5.932 5.997 425,574 +0.10(+1.72%)
Oct 07, 2016 5.941 6.079 5.813 5.895 399,935 -0.08(-1.38%)
Oct 06, 2016 6.070 6.135 5.914 5.978 512,099 -0.07(-1.22%)
Oct 05, 2016 5.849 6.153 5.785 6.052 1,051,393 +0.29(+5.11%)
Oct 04, 2016 5.886 5.923 5.675 5.758 1,143,691 -0.12(-2.03%)
Oct 03, 2016 5.831 5.895 5.670 5.877 1,586,486 +0.06(+1.11%)
Sep 30, 2016 5.712 5.849 5.509 5.813 1,094,092 +0.22(+3.95%)
Sep 29, 2016 5.656 5.771 5.325 5.592 1,232,915 -0.11(-1.94%)
Sep 28, 2016 5.252 5.702 5.233 5.702 1,670,801 +0.51(+9.73%)
Sep 27, 2016 5.132 5.233 5.022 5.196 1,191,595 -0.05(-0.88%)
Sep 26, 2016 5.095 5.316 5.059 5.242 1,281,824 +0.15(+2.89%)
Sep 23, 2016 5.031 5.242 4.994 5.095 966,340 +0.07(+1.47%)
Sep 22, 2016 4.875 5.095 4.810 5.022 1,422,372 +0.28(+5.81%)
Sep 21, 2016 4.792 4.893 4.645 4.746 1,294,243 +0.03(+0.58%)
Sep 20, 2016 4.875 4.902 4.681 4.718 1,107,251 -0.14(-2.84%)
Sep 19, 2016 5.150 5.224 4.829 4.856 1,661,875 -0.18(-3.65%)
Sep 16, 2016 5.022 5.256 4.976 5.040 3,689,199 -0.08(-1.62%)
Sep 15, 2016 5.022 5.233 5.022 5.123 584,508 +0.09(+1.83%)
Sep 14, 2016 5.160 5.298 4.994 5.031 939,927 -0.13(-2.50%)
Sep 13, 2016 5.399 5.463 5.095 5.160 1,548,339 -0.40(-7.12%)
Sep 12, 2016 5.491 5.758 5.326 5.555 1,079,722 -0.10(-1.79%)
Sep 09, 2016 5.923 6.153 5.454 5.656 2,043,282 -0.34(-5.67%)
Sep 08, 2016 5.601 6.038 5.583 5.997 2,093,635 +0.46(+8.31%)
Sep 07, 2016 5.224 5.564 5.224 5.537 1,037,363 +0.30(+5.80%)
Sep 06, 2016 5.141 5.307 5.086 5.233 379,855 +0.15(+2.89%)
Sep 02, 2016 5.013 5.086 5.086 5.086 1,746,817 +0.08(+1.65%)
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.