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 (%)
Mar 31, 2004 10.96 11.11 10.84 11.11 1,284,221 +0.21(+1.95%)
Mar 30, 2004 10.49 10.94 10.44 10.90 1,838,775 +0.41(+3.95%)
Mar 29, 2004 10.30 10.49 10.30 10.49 604,505 +0.27(+2.60%)
Mar 26, 2004 10.39 10.45 10.21 10.22 384,531 -0.16(-1.58%)
Mar 25, 2004 10.19 10.40 10.15 10.39 700,450 +0.31(+3.05%)
Mar 24, 2004 10.07 10.16 9.905 10.08 368,509 +0.01(+0.05%)
Mar 23, 2004 10.13 10.29 10.02 10.07 817,317 +0.19(+1.88%)
Mar 22, 2004 9.931 10.03 9.761 9.889 722,315 +0.01(+0.11%)
Mar 19, 2004 10.03 10.07 9.857 9.878 307,059 -0.05(-0.53%)
Mar 18, 2004 10.00 10.13 9.852 9.931 316,861 -0.11(-1.11%)
Mar 17, 2004 9.921 10.07 9.921 10.04 360,403 +0.17(+1.72%)
Mar 16, 2004 9.968 10.03 9.772 9.873 430,901 -0.02(-0.21%)
Mar 15, 2004 10.11 10.16 9.830 9.894 609,783 -0.30(-2.97%)
Mar 12, 2004 9.974 10.21 9.947 10.20 612,611 +0.25(+2.56%)
Mar 11, 2004 10.01 10.21 9.889 9.942 1,056,895 -0.05(-0.48%)
Mar 10, 2004 10.35 10.37 9.947 9.990 1,173,385 -0.40(-3.83%)
Mar 09, 2004 10.40 10.51 10.29 10.39 1,350,948 -0.06(-0.61%)
Mar 08, 2004 10.72 10.82 10.36 10.45 1,517,201 -0.25(-2.38%)
Mar 05, 2004 10.63 10.81 10.47 10.71 763,407 -0.06(-0.54%)
Mar 04, 2004 10.53 10.76 10.37 10.76 565,298 +0.26(+2.48%)
Mar 03, 2004 10.61 10.63 10.42 10.50 1,082,530 -0.15(-1.44%)
Mar 02, 2004 10.61 10.84 10.61 10.66 1,387,139 -0.05(-0.49%)
Mar 01, 2004 11.09 11.14 10.70 10.71 3,850,213 +0.54(+5.27%)
Feb 27, 2004 10.21 10.40 10.07 10.18 1,252,742 -0.04(-0.36%)
Feb 26, 2004 10.30 10.45 10.14 10.21 1,201,848 -0.09(-0.88%)
Feb 25, 2004 10.09 10.37 10.07 10.30 947,756 +0.22(+2.21%)
Feb 24, 2004 9.921 10.20 9.804 10.08 1,443,311 +0.33(+3.43%)
Feb 23, 2004 9.735 10.02 9.724 9.746 1,545,853 +0.18(+1.89%)
Feb 20, 2004 9.385 9.666 9.295 9.565 889,511 +0.19(+1.98%)
Feb 19, 2004 9.687 9.788 9.284 9.380 1,674,407 -0.30(-3.12%)
Feb 18, 2004 9.077 10.21 8.913 9.682 4,936,325 +0.59(+6.48%)
Feb 17, 2004 9.045 9.135 9.019 9.093 1,252,742 +0.16(+1.78%)
Feb 13, 2004 8.780 8.966 8.754 8.934 1,197,324 +0.18(+2.06%)
Feb 12, 2004 8.748 8.801 8.658 8.754 689,894 -0.07(-0.84%)
Feb 11, 2004 8.573 8.833 8.573 8.828 801,295 +0.20(+2.34%)
Feb 10, 2004 8.700 8.754 8.488 8.626 1,407,685 -0.12(-1.33%)
Feb 09, 2004 8.727 8.833 8.674 8.743 726,273 +0.04(+0.43%)
Feb 06, 2004 8.616 8.759 8.578 8.706 544,375 +0.10(+1.11%)
Feb 05, 2004 8.621 8.754 8.568 8.610 870,096 +0.08(+0.93%)
Feb 04, 2004 8.504 8.716 8.488 8.531 1,264,806 +0.04(+0.50%)
Feb 03, 2004 8.886 9.013 8.488 8.488 2,305,867 +0.17(+2.04%)
Feb 02, 2004 8.090 8.425 8.090 8.318 1,021,269 +0.20(+2.48%)
Jan 30, 2004 8.117 8.244 8.000 8.117 488,580 -0.03(-0.33%)
Jan 29, 2004 8.143 8.271 8.021 8.143 445,603 +0.10(+1.19%)
Jan 28, 2004 8.181 8.276 8.037 8.048 772,832 -0.13(-1.62%)
Jan 27, 2004 8.234 8.308 8.149 8.181 1,074,237 -0.05(-0.58%)
Jan 26, 2004 8.175 8.234 8.064 8.228 1,133,801 +0.05(+0.65%)
Jan 23, 2004 8.175 8.212 8.011 8.175 1,219,190 +0.00(+0.00%)
Jan 22, 2004 8.207 8.218 8.117 8.175 1,126,827 -0.07(-0.90%)
Jan 21, 2004 8.223 8.308 8.133 8.250 703,277 +0.03(+0.32%)
Jan 20, 2004 8.186 8.303 8.186 8.223 842,198 +0.05(+0.65%)
Jan 16, 2004 8.064 8.244 8.043 8.170 1,164,337 +0.13(+1.58%)
Jan 15, 2004 7.995 8.106 7.926 8.043 917,031 +0.07(+0.86%)
Jan 14, 2004 8.133 8.165 7.963 7.974 1,107,035 -0.05(-0.60%)
Jan 13, 2004 8.159 8.212 7.905 8.021 3,208,196 -0.14(-1.69%)
Jan 12, 2004 8.382 8.382 8.117 8.159 1,530,208 -0.18(-2.16%)
Jan 09, 2004 8.589 8.589 8.303 8.340 1,517,578 -0.28(-3.20%)
Jan 08, 2004 8.860 8.860 8.552 8.616 1,161,887 -0.15(-1.69%)
Jan 07, 2004 8.812 8.891 8.637 8.764 740,976 -0.05(-0.54%)
Jan 06, 2004 8.700 8.934 8.616 8.812 890,265 +0.06(+0.67%)
Jan 05, 2004 8.769 8.907 8.594 8.754 932,111 -0.01(-0.12%)
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.