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, 2019 1.450 1.516 1.420 1.470 711,021 +0.08(+5.76%)
Apr 29, 2019 1.380 1.419 1.380 1.390 258,508 +0.01(+0.72%)
Apr 26, 2019 1.410 1.410 1.380 1.380 91,600 -0.03(-2.13%)
Apr 25, 2019 1.410 1.450 1.410 1.410 78,688 -0.01(-0.70%)
Apr 24, 2019 1.460 1.470 1.420 1.420 230,467 +0.00(+0.00%)
Apr 23, 2019 1.390 1.460 1.330 1.420 459,552 +0.02(+1.43%)
Apr 22, 2019 1.440 1.440 1.330 1.400 252,789 -0.02(-1.41%)
Apr 18, 2019 1.440 1.440 1.410 1.420 57,400 -0.02(-1.39%)
Apr 17, 2019 1.470 1.480 1.420 1.440 110,184 -0.03(-2.04%)
Apr 16, 2019 1.450 1.480 1.450 1.470 89,808 +0.02(+1.38%)
Apr 15, 2019 1.470 1.490 1.410 1.450 266,980 -0.03(-2.03%)
Apr 12, 2019 1.550 1.550 1.440 1.480 368,200 -0.07(-4.52%)
Apr 11, 2019 1.540 1.580 1.520 1.550 96,869 +0.01(+0.65%)
Apr 10, 2019 1.470 1.560 1.470 1.540 129,576 +0.06(+4.05%)
Apr 09, 2019 1.530 1.530 1.450 1.480 236,584 -0.06(-3.90%)
Apr 08, 2019 1.640 1.780 1.510 1.540 994,061 -0.04(-2.53%)
Apr 05, 2019 1.370 1.600 1.370 1.580 1,197,500 +0.22(+16.18%)
Apr 04, 2019 1.280 1.380 1.280 1.360 336,815 +0.08(+6.25%)
Apr 03, 2019 1.200 1.320 1.200 1.280 678,505 +0.09(+7.56%)
Apr 02, 2019 1.200 1.230 1.180 1.190 241,292 -0.03(-2.46%)
Apr 01, 2019 1.200 1.230 1.200 1.220 126,671 +0.02(+1.67%)
Mar 29, 2019 1.160 1.210 1.120 1.200 1,176,800 +0.04(+3.45%)
Mar 28, 2019 1.150 1.180 1.150 1.160 203,332 +0.01(+0.87%)
Mar 27, 2019 1.170 1.200 1.147 1.150 217,046 -0.01(-0.86%)
Mar 26, 2019 1.160 1.190 1.151 1.160 490,898 -0.03(-2.52%)
Mar 25, 2019 1.210 1.210 1.170 1.190 137,853 -0.02(-1.65%)
Mar 22, 2019 1.220 1.250 1.195 1.210 177,100 -0.02(-1.63%)
Mar 21, 2019 1.280 1.290 1.230 1.230 432,902 -0.06(-4.65%)
Mar 20, 2019 1.220 1.310 1.200 1.290 375,999 +0.07(+5.74%)
Mar 19, 2019 1.200 1.250 1.200 1.220 244,941 +0.02(+1.67%)
Mar 18, 2019 1.150 1.220 1.150 1.200 375,202 +0.05(+4.35%)
Mar 15, 2019 1.160 1.230 1.150 1.150 1,493,700 -0.01(-0.86%)
Mar 14, 2019 1.170 1.180 1.140 1.160 1,128,716 -0.01(-0.85%)
Mar 13, 2019 1.200 1.200 1.150 1.170 392,306 +0.00(+0.00%)
Mar 12, 2019 1.160 1.203 1.160 1.170 271,197 +0.01(+0.86%)
Mar 11, 2019 1.100 1.180 1.100 1.160 1,287,005 +0.07(+6.42%)
Mar 08, 2019 1.090 1.140 1.070 1.090 480,200 -0.03(-2.68%)
Mar 07, 2019 1.120 1.130 1.070 1.120 497,737 -0.01(-0.88%)
Mar 06, 2019 1.140 1.170 1.110 1.130 478,824 -0.04(-3.42%)
Mar 05, 2019 1.170 1.190 1.140 1.170 267,114 -0.01(-0.85%)
Mar 04, 2019 1.220 1.240 1.170 1.180 188,810 -0.02(-1.67%)
Mar 01, 2019 1.240 1.250 1.180 1.200 196,600 -0.02(-1.64%)
Feb 28, 2019 1.270 1.270 1.160 1.220 495,071 -0.01(-0.81%)
Feb 27, 2019 1.270 1.300 1.230 1.230 221,593 -0.04(-3.15%)
Feb 26, 2019 1.310 1.320 1.260 1.270 277,115 -0.03(-2.31%)
Feb 25, 2019 1.360 1.390 1.290 1.300 315,190 -0.08(-6.14%)
Feb 22, 2019 1.420 1.420 1.340 1.385 217,300 -0.02(-1.77%)
Feb 21, 2019 1.450 1.450 1.390 1.410 330,094 -0.01(-0.70%)
Feb 20, 2019 1.350 1.440 1.340 1.420 1,300,577 +0.07(+5.19%)
Feb 19, 2019 1.350 1.370 1.330 1.350 654,034 +0.02(+1.50%)
Feb 15, 2019 1.340 1.380 1.310 1.330 404,100 +0.01(+0.76%)
Feb 14, 2019 1.310 1.340 1.310 1.320 736,704 +0.01(+0.76%)
Feb 13, 2019 1.320 1.370 1.310 1.310 520,162 +0.01(+0.77%)
Feb 12, 2019 1.340 1.380 1.300 1.300 349,403 -0.04(-2.99%)
Feb 11, 2019 1.350 1.390 1.300 1.340 862,849 +0.01(+0.75%)
Feb 08, 2019 1.210 1.350 1.170 1.330 3,867,300 +0.18(+15.65%)
Feb 07, 2019 1.170 1.190 1.100 1.150 265,070 +0.00(+0.00%)
Feb 06, 2019 1.200 1.230 1.140 1.150 239,878 -0.05(-4.17%)
Feb 05, 2019 1.280 1.290 1.180 1.200 574,955 -0.08(-6.25%)
Feb 04, 2019 1.310 1.320 1.260 1.280 282,099 +0.03(+2.40%)
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.