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, 2018 2.618 2.628 2.450 2.480 738,042 -0.11(-4.20%)
Feb 27, 2018 2.717 2.747 2.569 2.588 331,472 -0.12(-4.38%)
Feb 26, 2018 2.687 2.756 2.670 2.707 814,486 +0.03(+1.11%)
Feb 23, 2018 2.638 2.697 2.618 2.677 699,737 +0.02(+0.74%)
Feb 22, 2018 2.470 2.667 2.460 2.658 1,181,109 +0.26(+10.70%)
Feb 21, 2018 2.361 2.430 2.351 2.401 1,145,144 +0.06(+2.53%)
Feb 20, 2018 2.421 2.490 2.341 2.341 570,644 -0.08(-3.27%)
Feb 16, 2018 2.421 2.421 2.421 0 +0.04(+1.66%)
Feb 15, 2018 2.490 2.490 2.371 2.381 619,654 -0.09(-3.60%)
Feb 14, 2018 2.480 2.559 2.430 2.470 537,152 -0.01(-0.40%)
Feb 13, 2018 2.460 2.549 2.430 2.480 788,802 +0.04(+1.62%)
Feb 12, 2018 2.411 2.460 2.322 2.440 1,375,985 +0.22(+9.78%)
Feb 09, 2018 2.243 2.262 2.134 2.223 2,315,737 +0.01(+0.45%)
Feb 08, 2018 2.322 2.322 2.203 2.213 1,365,479 -0.09(-3.86%)
Feb 07, 2018 2.302 2.351 2.262 2.302 839,692 +0.00(+0.00%)
Feb 06, 2018 2.332 2.401 2.233 2.302 925,875 -0.07(-2.92%)
Feb 05, 2018 2.322 2.460 2.322 2.371 1,365,628 +0.02(+0.84%)
Feb 02, 2018 2.411 2.450 2.351 2.351 916,128 -0.11(-4.42%)
Feb 01, 2018 2.460 2.500 2.430 2.460 466,171 +0.00(+0.00%)
Jan 31, 2018 2.529 2.529 2.450 2.460 1,032,739 -0.08(-3.10%)
Jan 30, 2018 2.598 2.598 2.519 2.539 2,006,036 -0.06(-2.27%)
Jan 29, 2018 2.677 2.677 2.549 2.598 1,275,503 -0.11(-4.00%)
Jan 26, 2018 2.755 2.755 2.696 2.706 549,790 -0.06(-2.14%)
Jan 25, 2018 2.824 2.834 2.736 2.765 779,399 -0.07(-2.43%)
Jan 24, 2018 2.844 2.854 2.717 2.834 1,273,748 -0.01(-0.35%)
Jan 23, 2018 2.873 2.889 2.814 2.844 678,214 -0.01(-0.34%)
Jan 22, 2018 2.755 2.873 2.745 2.854 1,766,038 +0.12(+4.32%)
Jan 19, 2018 2.755 2.765 2.677 2.736 1,672,681 +0.01(+0.36%)
Jan 18, 2018 2.726 2.760 2.706 2.726 948,946 +0.02(+0.73%)
Jan 17, 2018 2.755 2.777 2.677 2.706 405,239 -0.05(-1.79%)
Jan 16, 2018 2.854 2.854 2.706 2.755 1,054,766 -0.02(-0.71%)
Jan 12, 2018 2.775 2.775 2.775 0 -0.03(-1.05%)
Jan 11, 2018 2.804 2.834 2.745 2.804 2,575,518 +0.00(+0.00%)
Jan 10, 2018 2.844 2.804 3,905,003 +0.21(+7.95%)
Jan 09, 2018 2.558 2.667 2.549 2.598 3,702,613 +0.04(+1.54%)
Jan 08, 2018 2.588 2.608 2.499 2.558 1,616,406 +0.00(+0.00%)
Jan 05, 2018 2.539 2.583 2.509 2.558 1,749,405 +0.02(+0.78%)
Jan 04, 2018 2.519 2.598 2.519 2.539 1,894,637 +0.02(+0.78%)
Jan 03, 2018 2.558 2.568 2.490 2.519 1,000,153 -0.01(-0.39%)
Jan 02, 2018 2.352 2.583 2.342 2.529 3,767,910 +0.21(+8.90%)
Dec 29, 2017 2.322 2.322 2.322 0 +0.09(+3.96%)
Dec 28, 2017 2.214 2.253 2.165 2.234 3,439,117 +0.04(+1.79%)
Dec 27, 2017 2.234 2.243 2.204 2.194 943,168 -0.05(-2.19%)
Dec 26, 2017 2.244 2.283 2.224 2.244 713,856 -0.01(-0.44%)
Dec 22, 2017 2.293 2.322 2.204 2.253 832,880 -0.05(-2.14%)
Dec 21, 2017 2.332 2.342 2.293 2.303 600,042 -0.05(-2.09%)
Dec 20, 2017 2.332 2.352 2.303 2.352 385,473 +0.05(+2.14%)
Dec 19, 2017 2.322 2.354 2.293 2.303 1,694,155 +0.00(+0.00%)
Dec 18, 2017 2.362 2.362 2.283 2.303 739,826 +0.02(+0.86%)
Dec 15, 2017 2.303 2.371 2.283 2.283 1,228,646 -0.06(-2.52%)
Dec 14, 2017 2.283 2.352 2.283 2.342 686,932 +0.03(+1.28%)
Dec 13, 2017 2.224 2.322 2.204 2.312 1,403,163 +0.10(+4.44%)
Dec 12, 2017 2.204 2.273 2.204 2.214 1,168,139 +0.00(+0.00%)
Dec 11, 2017 2.175 2.224 2.140 2.214 782,361 +0.06(+2.74%)
Dec 08, 2017 2.194 2.218 2.155 2.155 645,685 -0.04(-1.79%)
Dec 07, 2017 2.165 2.194 2.145 2.194 663,676 +0.02(+0.90%)
Dec 06, 2017 2.263 2.264 2.165 2.175 472,707 -0.10(-4.33%)
Dec 05, 2017 2.332 2.332 2.263 2.273 296,492 -0.04(-1.70%)
Dec 04, 2017 2.332 2.362 2.293 2.312 350,558 -0.05(-2.08%)
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.