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 29, 2009 7.098 7.401 7.098 7.379 131,779 +0.37(+5.30%)
May 28, 2009 7.035 7.167 6.844 7.008 173,566 +0.10(+1.46%)
May 27, 2009 7.300 7.385 6.881 6.907 206,257 -0.48(-6.47%)
May 26, 2009 7.135 7.427 7.051 7.385 173,597 +0.14(+1.98%)
May 22, 2009 6.923 7.380 6.923 7.242 77,385 +0.27(+3.80%)
May 21, 2009 7.135 7.135 6.769 6.976 143,705 -0.16(-2.30%)
May 20, 2009 7.242 7.395 7.120 7.141 94,800 +0.03(+0.37%)
May 19, 2009 7.003 7.162 6.934 7.114 187,834 +0.15(+2.21%)
May 18, 2009 6.785 7.029 6.775 6.960 146,421 +0.19(+2.74%)
May 15, 2009 6.918 6.992 6.764 6.775 109,338 -0.02(-0.23%)
May 14, 2009 6.950 7.008 6.764 6.791 223,024 -0.18(-2.51%)
May 13, 2009 7.093 7.098 6.822 6.966 200,293 -0.23(-3.24%)
May 12, 2009 7.332 7.454 7.082 7.199 260,710 -0.05(-0.66%)
May 11, 2009 7.157 7.427 7.157 7.247 104,043 -0.10(-1.37%)
May 08, 2009 7.188 7.427 7.183 7.348 253,309 +0.21(+2.90%)
May 07, 2009 7.308 7.417 7.024 7.141 331,381 -0.10(-1.39%)
May 06, 2009 7.162 7.401 7.066 7.242 283,203 +0.02(+0.29%)
May 05, 2009 7.395 7.533 7.055 7.220 437,264 -0.10(-1.38%)
May 04, 2009 7.236 7.353 7.194 7.321 234,547 +0.14(+1.92%)
May 01, 2009 7.337 7.438 7.162 7.183 145,202 -0.07(-1.02%)
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%)
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.