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, 2017 4.822 4.908 4.688 4.879 818,541 +0.02(+0.39%)
Feb 27, 2017 4.946 4.984 4.812 4.860 713,631 -0.10(-1.93%)
Feb 24, 2017 5.232 5.242 4.865 4.955 1,274,952 -0.37(-6.99%)
Feb 23, 2017 5.490 5.519 5.175 5.328 1,712,240 -0.27(-4.78%)
Feb 22, 2017 5.423 5.633 5.337 5.595 960,404 +0.07(+1.21%)
Feb 21, 2017 5.356 5.528 5.271 5.528 937,582 +0.28(+5.27%)
Feb 17, 2017 5.251 5.251 5.251 0 -0.19(-3.51%)
Feb 16, 2017 5.691 5.729 5.414 5.442 407,376 -0.25(-4.36%)
Feb 15, 2017 5.729 5.882 5.614 5.691 473,243 -0.08(-1.32%)
Feb 14, 2017 5.633 5.786 5.547 5.767 418,503 +0.13(+2.37%)
Feb 13, 2017 5.681 5.691 5.538 5.633 311,771 -0.06(-1.01%)
Feb 10, 2017 5.700 5.700 5.538 5.691 286,421 +0.11(+1.88%)
Feb 09, 2017 5.519 5.681 5.442 5.586 449,971 +0.10(+1.74%)
Feb 08, 2017 5.462 5.500 5.347 5.490 171,751 -0.03(-0.52%)
Feb 07, 2017 5.586 5.633 5.452 5.519 275,584 -0.08(-1.37%)
Feb 06, 2017 5.643 5.719 5.528 5.595 265,735 -0.12(-2.17%)
Feb 03, 2017 5.528 5.724 5.452 5.719 401,855 +0.23(+4.17%)
Feb 02, 2017 5.547 5.576 5.462 5.490 396,929 -0.07(-1.20%)
Feb 01, 2017 5.462 5.566 5.442 5.557 209,660 +0.11(+2.11%)
Jan 31, 2017 5.480 5.517 5.358 5.442 290,639 -0.01(-0.17%)
Jan 30, 2017 5.649 5.649 5.339 5.452 1,053,053 -0.23(-4.12%)
Jan 27, 2017 5.714 5.780 5.574 5.686 329,032 -0.06(-0.98%)
Jan 26, 2017 5.789 5.873 5.667 5.742 389,081 -0.03(-0.49%)
Jan 25, 2017 5.836 5.897 5.742 5.770 503,614 +0.02(+0.33%)
Jan 24, 2017 5.611 5.817 5.527 5.752 482,463 +0.17(+3.02%)
Jan 23, 2017 5.639 5.723 5.555 5.583 306,313 -0.08(-1.49%)
Jan 20, 2017 5.611 5.761 5.583 5.667 556,808 +0.10(+1.85%)
Jan 19, 2017 5.489 5.611 5.489 5.564 238,366 +0.02(+0.34%)
Jan 18, 2017 5.602 5.606 5.442 5.545 286,912 -0.10(-1.82%)
Jan 17, 2017 5.658 5.784 5.545 5.649 945,488 +0.04(+0.67%)
Jan 13, 2017 5.611 5.611 5.611 0 +0.22(+3.99%)
Jan 12, 2017 5.339 5.471 5.246 5.396 438,093 +0.11(+2.13%)
Jan 11, 2017 5.143 5.311 5.077 5.283 307,730 +0.16(+3.11%)
Jan 10, 2017 5.180 5.199 5.077 5.124 514,203 +0.00(+0.00%)
Jan 09, 2017 5.171 5.236 5.068 5.124 569,994 -0.09(-1.80%)
Jan 06, 2017 5.255 5.293 5.124 5.218 358,818 -0.06(-1.07%)
Jan 05, 2017 5.199 5.339 5.133 5.274 560,432 +0.11(+2.18%)
Jan 04, 2017 5.068 5.199 5.021 5.161 641,414 +0.08(+1.66%)
Jan 03, 2017 4.824 5.096 4.815 5.077 806,988 +0.34(+7.11%)
Dec 30, 2016 4.740 4.740 4.740 0 +0.11(+2.43%)
Dec 29, 2016 4.759 4.768 4.627 4.627 529,641 -0.13(-2.76%)
Dec 28, 2016 4.787 4.843 4.674 4.759 874,980 -0.04(-0.78%)
Dec 27, 2016 4.674 4.828 4.674 4.796 605,178 +0.07(+1.39%)
Dec 23, 2016 4.731 4.731 4.731 0 -0.11(-2.32%)
Dec 22, 2016 4.843 4.937 4.824 4.843 853,924 +0.03(+0.58%)
Dec 21, 2016 4.815 4.871 4.777 4.815 1,127,921 +0.04(+0.78%)
Dec 20, 2016 4.777 4.937 4.745 4.777 668,307 +0.03(+0.59%)
Dec 19, 2016 4.684 4.815 4.609 4.749 840,960 +0.07(+1.40%)
Dec 16, 2016 4.581 4.731 4.506 4.684 3,881,484 +0.14(+3.09%)
Dec 15, 2016 4.609 4.646 4.440 4.543 741,827 -0.02(-0.41%)
Dec 14, 2016 4.702 4.740 4.478 4.562 1,212,793 -0.23(-4.88%)
Dec 13, 2016 4.834 4.840 4.656 4.796 1,087,278 +0.01(+0.20%)
Dec 12, 2016 4.815 4.871 4.590 4.787 2,697,138 -0.02(-0.39%)
Dec 09, 2016 4.937 4.955 4.796 4.805 685,736 -0.13(-2.66%)
Dec 08, 2016 4.871 4.955 4.787 4.937 712,121 +0.09(+1.93%)
Dec 07, 2016 4.918 5.002 4.777 4.843 821,485 -0.07(-1.52%)
Dec 06, 2016 4.862 5.040 4.759 4.918 755,478 -0.02(-0.38%)
Dec 05, 2016 4.927 5.058 4.871 4.937 603,431 +0.03(+0.57%)
Dec 02, 2016 4.852 5.002 4.805 4.908 2,464,620 +0.05(+0.96%)
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.