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 (%)
Feb 28, 2003 8.308 8.356 8.032 8.090 587,352 -0.16(-1.99%)
Feb 27, 2003 8.000 8.366 8.000 8.255 1,565,268 +0.21(+2.57%)
Feb 26, 2003 8.090 8.117 7.963 8.048 761,711 -0.03(-0.33%)
Feb 25, 2003 7.905 8.143 7.692 8.074 1,512,112 +0.12(+1.53%)
Feb 24, 2003 8.090 8.297 7.952 7.952 2,048,005 -0.06(-0.79%)
Feb 21, 2003 7.692 8.196 7.597 8.016 1,616,350 +0.33(+4.35%)
Feb 20, 2003 7.470 7.746 7.321 7.682 1,566,022 +0.22(+2.91%)
Feb 19, 2003 7.692 7.931 7.433 7.464 1,256,323 -0.26(-3.37%)
Feb 18, 2003 7.666 7.767 7.533 7.724 1,259,716 +0.16(+2.18%)
Feb 14, 2003 7.470 7.565 7.199 7.560 1,454,809 +0.13(+1.79%)
Feb 13, 2003 7.719 7.719 7.135 7.427 1,870,065 -0.29(-3.78%)
Feb 12, 2003 8.064 8.064 7.639 7.719 1,439,541 -0.32(-4.02%)
Feb 11, 2003 8.165 8.276 8.011 8.043 618,265 -0.12(-1.49%)
Feb 10, 2003 8.069 8.165 7.995 8.165 469,354 +0.10(+1.18%)
Feb 07, 2003 8.425 8.499 8.064 8.069 446,169 -0.31(-3.67%)
Feb 06, 2003 8.488 8.605 8.303 8.377 416,764 -0.11(-1.25%)
Feb 05, 2003 8.547 8.547 8.276 8.483 1,034,652 -0.04(-0.50%)
Feb 04, 2003 8.727 8.727 8.483 8.525 724,577 -0.20(-2.31%)
Feb 03, 2003 8.886 8.913 8.658 8.727 732,305 -0.11(-1.20%)
Jan 31, 2003 8.706 8.939 8.685 8.833 641,450 +0.13(+1.46%)
Jan 30, 2003 8.854 9.051 8.674 8.706 705,916 -0.08(-0.97%)
Jan 29, 2003 8.854 8.891 8.754 8.791 674,437 -0.11(-1.19%)
Jan 28, 2003 8.754 8.907 8.658 8.897 793,566 +0.16(+1.88%)
Jan 27, 2003 8.854 9.098 8.658 8.732 694,983 -0.12(-1.32%)
Jan 24, 2003 9.411 9.411 8.849 8.849 1,019,007 -0.55(-5.82%)
Jan 23, 2003 9.353 9.523 9.151 9.395 1,151,520 +0.15(+1.61%)
Jan 22, 2003 9.364 9.629 9.178 9.247 1,127,392 -0.12(-1.25%)
Jan 21, 2003 9.878 10.05 9.337 9.364 1,174,328 -0.65(-6.46%)
Jan 17, 2003 10.16 10.21 9.815 10.01 1,040,496 -0.29(-2.78%)
Jan 16, 2003 10.08 10.40 10.03 10.30 1,333,795 +0.19(+1.89%)
Jan 15, 2003 9.868 10.21 9.708 10.11 1,482,518 +0.31(+3.14%)
Jan 14, 2003 9.549 9.974 9.549 9.799 1,246,899 +0.24(+2.55%)
Jan 13, 2003 9.761 9.899 9.443 9.555 622,978 -0.13(-1.32%)
Jan 10, 2003 9.682 10.16 9.655 9.682 2,573,908 +0.00(+0.00%)
Jan 09, 2003 10.31 10.40 9.438 9.682 4,741,986 -1.27(-11.58%)
Jan 08, 2003 11.18 11.38 10.95 10.95 1,206,561 -0.37(-3.23%)
Jan 07, 2003 11.27 11.35 10.85 11.32 1,914,927 +0.05(+0.42%)
Jan 06, 2003 11.17 11.36 11.03 11.27 1,444,065 +0.37(+3.36%)
Jan 03, 2003 11.67 11.78 10.86 10.90 2,873,617 -0.74(-6.38%)
Jan 02, 2003 12.48 12.57 11.57 11.64 2,634,792 -0.83(-6.68%)
Dec 31, 2002 13.10 13.16 12.48 12.48 833,716 -0.53(-4.04%)
Dec 30, 2002 12.70 13.05 12.49 13.00 453,897 +0.34(+2.68%)
Dec 27, 2002 12.47 12.87 12.44 12.66 649,933 +0.25(+2.05%)
Dec 26, 2002 12.31 12.68 12.31 12.41 438,629 +0.15(+1.26%)
Dec 24, 2002 12.47 12.47 12.10 12.25 404,134 -0.30(-2.41%)
Dec 23, 2002 12.97 12.97 12.39 12.56 948,133 -0.66(-4.98%)
Dec 20, 2002 13.03 13.24 13.02 13.22 458,610 +0.29(+2.26%)
Dec 19, 2002 13.07 13.26 12.74 12.92 629,387 -0.14(-1.10%)
Dec 18, 2002 13.42 13.42 12.94 13.07 423,549 -0.35(-2.61%)
Dec 17, 2002 13.93 14.04 13.41 13.42 468,788 -0.56(-4.02%)
Dec 16, 2002 13.63 14.13 13.63 13.98 721,373 +0.46(+3.41%)
Dec 13, 2002 13.53 13.77 13.45 13.52 817,694 -0.15(-1.09%)
Dec 12, 2002 13.79 13.95 13.50 13.67 717,414 -0.13(-0.92%)
Dec 11, 2002 14.27 14.27 13.65 13.79 1,194,874 -0.27(-1.89%)
Dec 10, 2002 14.38 14.51 13.71 14.06 1,158,494 -0.25(-1.78%)
Dec 09, 2002 14.72 14.72 14.23 14.31 846,911 -0.54(-3.64%)
Dec 06, 2002 14.62 15.01 14.55 14.85 786,027 +0.24(+1.63%)
Dec 05, 2002 15.76 15.76 14.40 14.62 1,538,878 -1.13(-7.18%)
Dec 04, 2002 14.85 15.90 14.77 15.75 1,099,495 +0.76(+5.10%)
Dec 03, 2002 15.86 15.92 14.97 14.98 712,325 -1.01(-6.34%)
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.