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 (%)
May 28, 2004 8.801 8.966 8.706 8.929 606,579 +0.13(+1.45%)
May 27, 2004 8.716 8.854 8.690 8.801 815,809 +0.08(+0.97%)
May 26, 2004 8.695 8.738 8.568 8.716 638,057 +0.00(+0.00%)
May 25, 2004 8.494 8.754 8.494 8.716 1,757,722 +0.19(+2.18%)
May 24, 2004 9.029 9.040 7.799 8.531 6,079,551 -0.49(-5.41%)
May 21, 2004 8.966 9.019 8.913 9.019 459,741 +0.03(+0.29%)
May 20, 2004 9.077 9.104 8.907 8.992 370,017 -0.08(-0.94%)
May 19, 2004 9.072 9.220 9.029 9.077 709,309 +0.06(+0.65%)
May 18, 2004 9.019 9.098 8.966 9.019 441,645 +0.06(+0.71%)
May 17, 2004 9.120 9.120 8.886 8.955 964,909 -0.16(-1.80%)
May 14, 2004 9.178 9.337 9.104 9.120 702,334 +0.00(+0.00%)
May 13, 2004 9.496 9.496 8.971 9.120 1,136,817 -0.38(-3.97%)
May 12, 2004 9.061 9.496 8.547 9.496 1,936,604 +0.61(+6.87%)
May 11, 2004 8.939 9.013 8.780 8.886 960,197 +0.03(+0.30%)
May 10, 2004 8.520 9.061 8.520 8.860 1,356,792 +0.34(+3.99%)
May 07, 2004 8.870 8.870 8.515 8.520 1,587,887 -0.35(-3.95%)
May 06, 2004 9.151 9.151 8.801 8.870 1,032,956 -0.28(-3.07%)
May 05, 2004 9.151 9.258 9.040 9.151 1,077,441 -0.03(-0.29%)
May 04, 2004 9.151 9.279 9.077 9.178 716,095 +0.03(+0.29%)
May 03, 2004 9.326 9.443 9.040 9.151 1,441,803 -0.15(-1.65%)
Apr 30, 2004 9.231 9.311 9.067 9.305 1,377,903 +0.16(+1.80%)
Apr 29, 2004 9.549 9.576 9.045 9.141 1,723,981 -0.46(-4.81%)
Apr 28, 2004 9.761 9.783 9.576 9.602 525,903 -0.16(-1.63%)
Apr 27, 2004 9.735 9.868 9.677 9.761 845,026 +0.03(+0.27%)
Apr 26, 2004 10.03 10.13 9.671 9.735 727,781 -0.33(-3.27%)
Apr 23, 2004 9.841 10.11 9.740 10.06 809,400 +0.26(+2.65%)
Apr 22, 2004 9.979 10.02 9.708 9.804 1,301,751 -0.17(-1.70%)
Apr 21, 2004 9.862 10.03 9.825 9.974 490,277 +0.10(+0.97%)
Apr 20, 2004 10.11 10.21 9.878 9.878 312,525 -0.23(-2.26%)
Apr 19, 2004 10.32 10.32 9.947 10.11 672,552 -0.11(-1.04%)
Apr 16, 2004 10.11 10.32 10.06 10.21 376,802 +0.06(+0.63%)
Apr 15, 2004 10.05 10.21 10.03 10.15 285,005 +0.13(+1.32%)
Apr 14, 2004 9.894 10.12 9.884 10.02 722,315 -0.06(-0.63%)
Apr 13, 2004 10.40 10.42 10.08 10.08 827,496 -0.32(-3.06%)
Apr 12, 2004 10.35 10.56 10.34 10.40 767,366 +0.06(+0.56%)
Apr 08, 2004 10.72 10.76 10.24 10.34 874,620 -0.30(-2.79%)
Apr 07, 2004 10.66 10.71 10.55 10.64 544,375 -0.03(-0.25%)
Apr 06, 2004 10.72 10.72 10.59 10.66 727,027 -0.05(-0.49%)
Apr 05, 2004 10.72 10.88 10.59 10.72 1,045,208 -0.15(-1.37%)
Apr 02, 2004 10.90 11.05 10.71 10.87 840,690 -0.03(-0.29%)
Apr 01, 2004 11.09 11.37 10.88 10.90 1,378,846 -0.22(-1.96%)
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%)
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.