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 (%)
Jul 31, 2019 1.210 1.220 1.160 1.160 45,532 -0.01(-0.85%)
Jul 30, 2019 1.150 1.170 1.150 1.170 170,807 +0.02(+1.74%)
Jul 29, 2019 1.170 1.176 1.150 1.150 114,792 -0.02(-1.71%)
Jul 26, 2019 1.160 1.180 1.160 1.170 76,900 +0.02(+1.74%)
Jul 25, 2019 1.190 1.190 1.150 1.150 160,933 -0.03(-2.54%)
Jul 24, 2019 1.200 1.200 1.180 1.180 34,548 -0.02(-1.67%)
Jul 23, 2019 1.200 1.220 1.190 1.200 128,924 +0.00(+0.00%)
Jul 22, 2019 1.210 1.210 1.200 1.200 41,632 -0.02(-1.64%)
Jul 19, 2019 1.230 1.230 1.210 1.220 92,800 -0.01(-0.81%)
Jul 18, 2019 1.240 1.240 1.215 1.230 86,050 -0.02(-1.60%)
Jul 17, 2019 1.290 1.290 1.250 1.250 61,545 -0.05(-3.85%)
Jul 16, 2019 1.280 1.349 1.277 1.300 218,235 +0.01(+0.78%)
Jul 15, 2019 1.320 1.320 1.260 1.290 72,791 -0.02(-1.53%)
Jul 12, 2019 1.240 1.350 1.230 1.310 122,600 +0.06(+4.80%)
Jul 11, 2019 1.250 1.280 1.200 1.250 439,440 +0.00(+0.00%)
Jul 10, 2019 1.260 1.300 1.190 1.250 771,963 +0.00(+0.00%)
Jul 09, 2019 1.380 1.380 1.240 1.250 256,829 -0.13(-9.42%)
Jul 08, 2019 1.380 1.420 1.350 1.380 482,456 +0.01(+0.73%)
Jul 05, 2019 1.200 1.380 1.200 1.370 732,900 +0.15(+11.84%)
Jul 03, 2019 1.220 1.250 1.200 1.225 116,300 +0.01(+0.41%)
Jul 02, 2019 1.260 1.260 1.190 1.220 539,323 -0.04(-3.17%)
Jul 01, 2019 1.260 1.290 1.240 1.260 268,314 +0.00(+0.00%)
Jun 28, 2019 1.230 1.270 1.230 1.260 1,012,400 +0.02(+1.61%)
Jun 27, 2019 1.250 1.290 1.180 1.240 844,481 -0.02(-1.59%)
Jun 26, 2019 1.140 1.300 1.140 1.260 578,027 +0.12(+10.53%)
Jun 25, 2019 1.150 1.159 1.120 1.140 2,427,638 -0.02(-1.72%)
Jun 24, 2019 1.170 1.170 1.155 1.160 1,193,660 -0.01(-0.85%)
Jun 21, 2019 1.170 1.180 1.160 1.170 202,500 +0.00(+0.00%)
Jun 20, 2019 1.170 1.190 1.155 1.170 220,055 +0.01(+0.86%)
Jun 19, 2019 1.120 1.160 1.120 1.160 3,252,284 +0.04(+3.57%)
Jun 18, 2019 1.140 1.150 1.120 1.120 304,525 -0.02(-1.75%)
Jun 17, 2019 1.150 1.150 1.130 1.140 142,071 -0.01(-0.87%)
Jun 14, 2019 1.130 1.160 1.120 1.150 415,000 +0.01(+0.88%)
Jun 13, 2019 1.140 1.155 1.135 1.140 231,568 +0.01(+0.88%)
Jun 12, 2019 1.140 1.176 1.120 1.130 584,719 -0.01(-0.88%)
Jun 11, 2019 1.120 1.150 1.120 1.140 394,143 +0.00(+0.00%)
Jun 10, 2019 1.120 1.151 1.120 1.140 433,951 +0.02(+1.79%)
Jun 07, 2019 1.130 1.160 1.110 1.120 314,100 -0.01(-0.88%)
Jun 06, 2019 1.110 1.156 1.100 1.130 1,358,955 +0.02(+1.80%)
Jun 05, 2019 1.140 1.140 1.100 1.110 622,159 -0.03(-2.63%)
Jun 04, 2019 1.120 1.140 1.115 1.140 117,031 +0.03(+2.70%)
Jun 03, 2019 1.150 1.150 1.110 1.110 234,166 -0.04(-3.48%)
May 31, 2019 1.140 1.160 1.137 1.150 212,700 +0.01(+0.88%)
May 30, 2019 1.150 1.166 1.140 1.140 123,024 -0.01(-0.87%)
May 29, 2019 1.160 1.170 1.140 1.150 189,085 -0.01(-0.86%)
May 28, 2019 1.170 1.180 1.155 1.160 606,367 +0.01(+0.87%)
May 24, 2019 1.110 1.190 1.110 1.150 819,000 +0.05(+4.55%)
May 23, 2019 1.100 1.110 1.090 1.100 638,988 -0.01(-0.90%)
May 22, 2019 1.090 1.146 1.090 1.110 1,303,323 +0.02(+1.83%)
May 21, 2019 1.060 1.120 1.060 1.090 1,625,542 +0.03(+2.83%)
May 20, 2019 1.100 1.100 1.030 1.060 1,660,547 -0.10(-8.62%)
May 17, 2019 1.210 1.210 1.130 1.160 447,000 -0.05(-4.13%)
May 16, 2019 1.240 1.250 1.200 1.210 231,238 -0.03(-2.42%)
May 15, 2019 1.220 1.250 1.190 1.240 218,370 +0.05(+4.20%)
May 14, 2019 1.220 1.290 1.170 1.190 324,952 -0.02(-1.65%)
May 13, 2019 1.250 1.280 1.210 1.210 128,969 -0.06(-4.72%)
May 10, 2019 1.290 1.290 1.250 1.270 157,400 -0.02(-1.55%)
May 09, 2019 1.320 1.329 1.290 1.290 217,441 -0.05(-3.73%)
May 08, 2019 1.280 1.357 1.280 1.340 89,904 +0.06(+4.69%)
May 07, 2019 1.350 1.390 1.250 1.280 170,211 -0.08(-5.88%)
May 06, 2019 1.310 1.390 1.270 1.360 159,317 +0.02(+1.49%)
May 03, 2019 1.250 1.400 1.230 1.340 334,500 +0.08(+6.35%)
May 02, 2019 1.340 1.360 1.200 1.260 1,089,072 -0.08(-5.97%)
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.