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 (%)
Apr 30, 2009 7.406 7.539 7.135 7.257 307,692 -0.21(-2.77%)
Apr 29, 2009 7.289 7.470 7.120 7.464 183,770 +0.26(+3.61%)
Apr 28, 2009 6.966 7.207 6.780 7.204 312,576 +0.29(+4.22%)
Apr 27, 2009 7.045 7.045 6.809 6.913 155,510 -0.01(-0.08%)
Apr 24, 2009 7.013 7.257 6.838 6.918 107,761 +0.05(+0.70%)
Apr 23, 2009 6.844 6.907 6.780 6.870 225,829 +0.01(+0.08%)
Apr 22, 2009 6.854 6.950 6.791 6.865 231,851 +0.07(+1.09%)
Apr 21, 2009 6.690 6.854 6.679 6.791 225,897 +0.09(+1.35%)
Apr 20, 2009 6.716 6.838 6.504 6.700 144,781 -0.24(-3.51%)
Apr 17, 2009 6.950 6.998 6.860 6.944 163,284 +0.04(+0.62%)
Apr 16, 2009 6.860 6.918 6.780 6.902 145,820 +0.05(+0.70%)
Apr 15, 2009 6.515 6.897 6.398 6.854 164,049 +0.34(+5.21%)
Apr 14, 2009 6.303 6.759 6.133 6.515 282,440 +0.03(+0.52%)
Apr 13, 2009 6.886 6.891 6.456 6.481 206,747 -0.37(-5.45%)
Apr 09, 2009 6.817 6.960 6.727 6.854 104,113 +0.23(+3.44%)
Apr 08, 2009 6.265 6.738 6.255 6.626 147,697 +0.39(+6.21%)
Apr 07, 2009 6.419 6.435 6.207 6.239 186,491 -0.42(-6.29%)
Apr 06, 2009 6.874 6.874 6.303 6.658 127,604 -0.25(-3.61%)
Apr 03, 2009 6.525 7.051 6.525 6.907 113,063 +0.33(+5.00%)
Apr 02, 2009 6.117 6.658 6.117 6.578 136,323 +0.28(+4.38%)
Apr 01, 2009 6.361 6.361 5.974 6.303 109,576 +0.24(+3.94%)
Mar 31, 2009 6.207 6.287 5.995 6.064 207,857 -0.20(-3.14%)
Mar 30, 2009 6.822 6.822 5.995 6.260 148,719 -0.49(-7.23%)
Mar 26, 2009 7.040 7.098 6.663 6.748 190,145 -0.17(-2.45%)
Mar 25, 2009 7.082 7.205 6.631 6.918 216,202 -0.07(-0.99%)
Mar 24, 2009 7.029 7.215 6.976 6.987 265,243 -0.10(-1.42%)
Mar 23, 2009 6.891 7.088 6.849 7.088 143,498 +0.26(+3.81%)
Mar 20, 2009 6.653 6.828 6.552 6.828 131,319 +0.10(+1.50%)
Mar 19, 2009 6.844 6.897 6.605 6.727 175,197 -0.11(-1.55%)
Mar 18, 2009 6.833 6.891 6.573 6.833 168,967 -0.07(-1.00%)
Mar 17, 2009 6.838 6.939 6.673 6.902 92,704 +0.09(+1.32%)
Mar 16, 2009 6.764 7.035 6.727 6.812 95,280 +0.05(+0.71%)
Mar 13, 2009 6.791 6.935 6.748 6.764 0 -0.11(-1.54%)
Mar 12, 2009 6.541 6.907 6.297 6.870 539,116 +0.41(+6.41%)
Mar 11, 2009 5.846 6.621 5.830 6.456 1,034,334 +0.57(+9.74%)
Mar 10, 2009 5.337 6.154 5.263 5.883 708,870 +0.71(+13.74%)
Mar 09, 2009 5.183 5.401 5.135 5.173 567,647 -0.13(-2.40%)
Mar 06, 2009 5.554 5.825 5.008 5.300 0 -0.34(-6.11%)
Mar 05, 2009 6.027 6.043 5.523 5.645 257,362 -0.35(-5.84%)
Mar 04, 2009 6.287 6.356 5.930 5.995 341,062 -0.08(-1.40%)
Mar 02, 2009 6.154 6.361 5.942 6.080 581,518 -0.25(-4.02%)
Feb 27, 2009 5.968 6.482 5.846 6.334 0 +0.21(+3.38%)
Feb 26, 2009 5.974 6.419 5.974 6.127 91,390 +0.21(+3.59%)
Feb 25, 2009 6.080 6.186 5.708 5.915 142,133 -0.07(-1.24%)
Feb 24, 2009 5.942 6.021 5.590 5.990 265,469 +0.08(+1.44%)
Feb 23, 2009 6.101 6.499 5.836 5.905 145,639 -0.20(-3.30%)
Feb 20, 2009 6.854 6.875 6.047 6.106 249,617 -0.79(-11.46%)
Feb 19, 2009 7.066 7.204 6.897 6.897 130,122 -0.12(-1.66%)
Feb 18, 2009 7.374 7.560 7.003 7.013 112,083 -0.24(-3.29%)
Feb 17, 2009 7.273 7.385 7.029 7.252 75,330 -0.10(-1.37%)
Feb 13, 2009 7.321 7.417 7.268 7.353 69,935 -0.02(-0.29%)
Feb 12, 2009 7.104 7.374 7.003 7.374 82,644 +0.23(+3.27%)
Feb 11, 2009 7.035 7.204 7.035 7.141 45,631 +0.07(+0.98%)
Feb 10, 2009 7.194 7.454 6.987 7.072 143,490 -0.09(-1.26%)
Feb 09, 2009 6.976 7.289 6.897 7.162 172,075 +0.18(+2.51%)
Feb 06, 2009 7.173 7.220 6.987 6.987 76,817 -0.10(-1.35%)
Feb 05, 2009 7.321 7.321 6.865 7.082 227,683 -0.34(-4.64%)
Feb 04, 2009 7.417 7.560 7.342 7.427 182,742 -0.20(-2.57%)
Feb 03, 2009 7.470 7.624 7.464 7.624 93,693 +0.16(+2.13%)
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.