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 31, 2016 5.528 5.879 5.528 5.690 893,475 +0.14(+2.60%)
May 27, 2016 5.437 5.546 5.546 5.546 388,919 +0.02(+0.33%)
May 26, 2016 5.735 5.816 5.483 5.528 435,927 -0.12(-2.08%)
May 25, 2016 5.537 5.807 5.455 5.645 760,604 +0.23(+4.16%)
May 24, 2016 5.573 5.633 5.239 5.419 387,679 -0.12(-2.12%)
May 23, 2016 5.627 5.771 5.410 5.537 609,872 -0.09(-1.60%)
May 20, 2016 5.185 5.726 5.140 5.627 721,011 +0.22(+4.00%)
May 19, 2016 5.095 5.528 4.734 5.410 1,367,099 +0.20(+3.81%)
May 18, 2016 5.338 5.419 5.140 5.212 413,681 -0.15(-2.86%)
May 17, 2016 5.347 5.591 5.248 5.365 384,859 +0.00(+0.00%)
May 16, 2016 5.302 5.492 5.239 5.365 337,099 +0.23(+4.39%)
May 13, 2016 5.284 5.374 5.094 5.140 388,226 -0.23(-4.20%)
May 12, 2016 5.816 6.024 5.275 5.365 592,069 -0.24(-4.34%)
May 11, 2016 5.248 5.942 5.050 5.609 1,029,104 +0.30(+5.60%)
May 10, 2016 4.914 5.392 4.887 5.311 798,323 +0.43(+8.87%)
May 09, 2016 4.914 4.978 4.509 4.878 858,154 -0.10(-1.99%)
May 06, 2016 4.923 5.275 4.914 4.978 387,191 -0.04(-0.72%)
May 05, 2016 5.338 5.392 4.960 5.014 819,394 -0.18(-3.47%)
May 04, 2016 5.293 5.510 5.041 5.194 1,013,525 -0.13(-2.37%)
May 03, 2016 5.140 5.338 5.059 5.320 704,058 -0.02(-0.34%)
May 02, 2016 5.401 5.401 5.059 5.338 566,903 -0.05(-0.84%)
Apr 29, 2016 5.636 5.726 5.194 5.383 1,227,806 -0.18(-3.24%)
Apr 28, 2016 5.789 5.951 5.419 5.564 1,316,708 -0.36(-6.09%)
Apr 27, 2016 6.042 6.190 5.708 5.924 962,690 -0.11(-1.79%)
Apr 26, 2016 6.157 6.157 5.908 6.033 588,275 +0.07(+1.19%)
Apr 25, 2016 6.210 6.210 5.882 5.962 624,536 -0.08(-1.32%)
Apr 22, 2016 6.033 6.210 5.899 6.041 1,225,314 +0.03(+0.44%)
Apr 21, 2016 6.077 6.290 5.793 6.015 976,186 +0.00(+0.00%)
Apr 20, 2016 6.139 6.432 5.926 6.015 1,391,656 -0.12(-2.02%)
Apr 19, 2016 5.722 6.210 5.585 6.139 1,380,039 +0.57(+10.19%)
Apr 18, 2016 5.163 5.722 5.101 5.571 678,624 +0.15(+2.78%)
Apr 15, 2016 5.385 5.616 5.270 5.420 567,216 -0.12(-2.24%)
Apr 14, 2016 5.607 5.669 5.394 5.545 539,022 +0.03(+0.48%)
Apr 13, 2016 5.234 5.624 5.216 5.518 1,163,755 +0.34(+6.51%)
Apr 12, 2016 4.915 5.234 4.870 5.181 895,137 +0.32(+6.57%)
Apr 11, 2016 5.030 5.137 4.799 4.862 764,057 -0.08(-1.62%)
Apr 08, 2016 4.755 5.110 4.604 4.941 1,116,543 +0.43(+9.65%)
Apr 07, 2016 4.587 4.720 4.462 4.507 359,530 -0.12(-2.50%)
Apr 06, 2016 4.436 4.728 4.338 4.622 579,196 +0.20(+4.62%)
Apr 05, 2016 4.400 4.516 4.294 4.418 785,758 -0.12(-2.73%)
Apr 04, 2016 4.782 4.844 4.453 4.542 994,467 -0.24(-5.01%)
Apr 01, 2016 4.879 4.968 4.711 4.782 1,511,873 -0.25(-4.94%)
Mar 31, 2016 4.941 5.137 4.888 5.030 689,676 +0.02(+0.35%)
Mar 30, 2016 4.870 5.128 4.870 5.012 1,542,673 +0.23(+4.82%)
Mar 29, 2016 4.746 4.844 4.480 4.782 886,090 -0.05(-1.10%)
Mar 28, 2016 4.915 5.030 4.542 4.835 1,459,502 -0.08(-1.62%)
Mar 24, 2016 4.684 4.915 4.915 4.915 1,491,758 +0.13(+2.78%)
Mar 23, 2016 5.074 5.137 4.746 4.782 852,116 -0.36(-7.07%)
Mar 22, 2016 5.101 5.225 4.897 5.145 751,317 -0.01(-0.17%)
Mar 21, 2016 5.500 5.678 4.897 5.154 1,895,847 -0.37(-6.74%)
Mar 18, 2016 5.766 5.908 5.083 5.527 10,533,982 -0.18(-3.11%)
Mar 17, 2016 5.234 5.926 5.234 5.704 3,341,098 +0.56(+10.86%)
Mar 16, 2016 4.471 5.234 4.399 5.145 2,822,994 +0.79(+18.13%)
Mar 15, 2016 4.382 4.560 4.196 4.356 2,152,187 -0.14(-3.16%)
Mar 14, 2016 3.504 4.746 3.424 4.498 6,487,872 +1.13(+33.42%)
Mar 11, 2016 3.407 3.708 3.345 3.371 1,186,439 +0.07(+2.15%)
Mar 10, 2016 3.620 3.620 3.256 3.300 575,704 -0.15(-4.37%)
Mar 09, 2016 3.761 3.761 3.194 3.451 772,499 -0.02(-0.51%)
Mar 08, 2016 4.045 4.471 3.433 3.469 1,300,178 -0.60(-14.81%)
Mar 07, 2016 3.353 4.134 3.256 4.072 2,313,336 +0.75(+22.40%)
Mar 04, 2016 3.398 3.504 3.265 3.327 1,106,735 +0.01(+0.27%)
Mar 03, 2016 3.371 3.797 3.318 3.318 2,444,657 -0.14(-4.10%)
Mar 02, 2016 2.919 3.549 2.839 3.460 1,417,299 +0.50(+16.77%)
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.