Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Knot Offshore Partners LP (NY: KNOP )

7.120 +0.030 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 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 (%)
Jun 12, 2024 7.190 7.290 6.970 7.120 107,920 +0.03(+0.42%)
Jun 11, 2024 7.060 7.190 6.920 7.090 171,041 -0.05(-0.70%)
Jun 10, 2024 7.170 7.450 6.991 7.140 276,171 +0.04(+0.56%)
Jun 07, 2024 7.510 7.510 6.927 7.100 167,074 -0.33(-4.44%)
Jun 06, 2024 7.400 7.550 7.360 7.430 162,850 +0.12(+1.64%)
Jun 05, 2024 7.500 7.630 7.280 7.310 227,714 -0.05(-0.68%)
Jun 04, 2024 6.990 7.550 6.990 7.360 327,103 +0.37(+5.29%)
Jun 03, 2024 6.580 7.290 6.500 6.990 481,049 +0.69(+10.95%)
May 31, 2024 6.060 6.390 6.000 6.300 189,798 +0.27(+4.48%)
May 30, 2024 5.980 6.150 5.960 6.030 61,966 +0.06(+1.01%)
May 29, 2024 6.110 6.120 5.920 5.970 71,812 -0.08(-1.32%)
May 28, 2024 6.060 6.170 5.990 6.050 124,185 -0.03(-0.49%)
May 24, 2024 5.750 6.080 5.750 6.080 160,193 +0.33(+5.74%)
May 23, 2024 5.700 6.000 5.570 5.750 222,233 +0.33(+6.09%)
May 22, 2024 5.620 5.620 5.370 5.420 65,624 -0.11(-1.99%)
May 21, 2024 5.400 5.664 5.400 5.530 71,719 +0.07(+1.28%)
May 20, 2024 5.450 5.550 5.370 5.460 90,325 +0.01(+0.18%)
May 17, 2024 5.330 5.460 5.310 5.450 59,643 +0.09(+1.68%)
May 16, 2024 5.260 5.410 5.260 5.360 51,251 +0.05(+0.94%)
May 15, 2024 5.300 5.400 5.250 5.310 87,407 -0.03(-0.56%)
May 14, 2024 5.370 5.410 5.290 5.340 52,026 -0.02(-0.37%)
May 13, 2024 5.340 5.420 5.340 5.360 20,111 +0.00(+0.00%)
May 10, 2024 5.330 5.448 5.300 5.360 42,570 +0.04(+0.75%)
May 09, 2024 5.280 5.400 5.250 5.320 44,171 +0.05(+0.95%)
May 08, 2024 5.270 5.340 5.150 5.270 24,018 +0.04(+0.76%)
May 07, 2024 5.250 5.330 5.150 5.230 40,320 +0.03(+0.58%)
May 06, 2024 5.290 5.460 5.200 5.200 39,847 -0.21(-3.88%)
May 03, 2024 5.460 5.460 5.350 5.410 40,892 +0.00(+0.00%)
May 02, 2024 5.200 5.540 5.200 5.410 117,722 +0.17(+3.24%)
May 01, 2024 5.190 5.330 5.170 5.240 38,748 -0.02(-0.38%)
Apr 30, 2024 5.340 5.340 5.190 5.260 62,565 -0.09(-1.68%)
Apr 29, 2024 5.020 5.350 4.970 5.350 182,411 +0.36(+7.21%)
Apr 26, 2024 4.980 5.090 4.980 4.990 231,631 -0.04(-0.87%)
Apr 25, 2024 5.114 5.119 5.024 5.034 21,150 -0.08(-1.56%)
Apr 24, 2024 5.183 5.223 5.004 5.114 49,586 -0.10(-1.91%)
Apr 23, 2024 5.014 5.253 5.014 5.213 97,007 +0.15(+2.95%)
Apr 22, 2024 5.024 5.183 4.973 5.064 90,180 -0.01(-0.20%)
Apr 19, 2024 5.143 5.213 5.044 5.074 73,531 +0.08(+1.59%)
Apr 18, 2024 4.974 5.114 4.915 4.994 95,160 +0.04(+0.80%)
Apr 17, 2024 4.954 5.119 4.915 4.954 81,898 -0.06(-1.19%)
Apr 16, 2024 5.044 5.094 4.964 5.014 34,498 -0.03(-0.59%)
Apr 15, 2024 5.084 5.213 4.974 5.044 60,246 -0.12(-2.31%)
Apr 12, 2024 5.143 5.422 5.129 5.163 81,696 +0.02(+0.39%)
Apr 11, 2024 5.124 5.293 5.109 5.143 95,082 -0.01(-0.19%)
Apr 10, 2024 5.243 5.372 5.143 5.153 116,708 -0.13(-2.45%)
Apr 09, 2024 5.253 5.362 5.183 5.283 60,984 +0.05(+0.95%)
Apr 08, 2024 5.124 5.283 5.124 5.233 41,584 +0.06(+1.15%)
Apr 05, 2024 5.313 5.313 5.163 5.173 32,304 -0.09(-1.70%)
Apr 04, 2024 5.233 5.313 5.133 5.263 93,282 -0.01(-0.19%)
Apr 03, 2024 5.263 5.313 5.223 5.273 55,351 +0.02(+0.38%)
Apr 02, 2024 5.124 5.303 5.024 5.253 94,739 +0.18(+3.53%)
Apr 01, 2024 5.084 5.153 5.074 5.074 27,832 -0.06(-1.16%)
Mar 28, 2024 5.084 5.133 5.133 5.133 120,598 +0.02(+0.39%)
Mar 27, 2024 5.163 5.173 5.054 5.114 101,144 -0.02(-0.39%)
Mar 26, 2024 5.124 5.173 5.114 5.133 34,001 -0.03(-0.58%)
Mar 25, 2024 5.173 5.265 5.163 5.163 53,434 -0.03(-0.57%)
Mar 22, 2024 5.273 5.332 5.183 5.193 48,375 -0.11(-2.06%)
Mar 21, 2024 5.233 5.387 5.213 5.303 42,946 +0.02(+0.38%)
Mar 20, 2024 5.253 5.323 5.198 5.283 61,529 +0.05(+0.95%)
Mar 19, 2024 5.203 5.303 5.203 5.233 31,405 +0.02(+0.38%)
Mar 18, 2024 5.352 5.362 5.173 5.213 75,182 -0.18(-3.32%)
Mar 15, 2024 5.263 5.472 5.263 5.392 105,453 +0.08(+1.50%)
Mar 14, 2024 5.283 5.352 5.204 5.313 76,421 +0.07(+1.33%)
Mar 13, 2024 5.233 5.362 5.173 5.243 63,710 +0.02(+0.38%)
Mar 12, 2024 5.193 5.293 5.193 5.223 45,156 +0.01(+0.19%)
Mar 11, 2024 5.263 5.313 5.213 5.213 41,979 -0.07(-1.32%)
Mar 08, 2024 5.332 5.362 5.203 5.283 61,443 -0.04(-0.75%)
Mar 07, 2024 5.253 5.362 5.243 5.323 38,843 +0.05(+0.94%)
Mar 06, 2024 5.323 5.348 5.193 5.273 86,452 -0.03(-0.56%)
Mar 05, 2024 5.243 5.417 5.243 5.303 58,883 -0.01(-0.19%)
Mar 04, 2024 5.342 5.432 5.203 5.313 127,577 -0.06(-1.11%)
Mar 01, 2024 5.462 5.462 5.313 5.372 105,420 -0.10(-1.82%)
Feb 29, 2024 5.482 5.551 5.422 5.472 224,550 -0.05(-0.90%)
Feb 28, 2024 5.790 5.800 5.482 5.521 158,553 -0.35(-5.93%)
Feb 27, 2024 5.939 5.939 5.727 5.870 177,097 -0.09(-1.50%)
Feb 26, 2024 5.770 6.019 5.720 5.959 213,060 +0.25(+4.36%)
Feb 23, 2024 5.442 5.780 5.442 5.711 133,913 +0.24(+4.36%)
Feb 22, 2024 5.472 5.621 5.462 5.472 79,032 -0.07(-1.26%)
Feb 21, 2024 5.472 5.681 5.472 5.541 35,193 +0.04(+0.72%)
Feb 20, 2024 5.531 5.561 5.482 5.502 46,187 -0.06(-1.07%)
Feb 16, 2024 5.571 5.691 5.521 5.561 48,658 -0.01(-0.18%)
Feb 15, 2024 5.472 5.681 5.472 5.571 39,996 +0.00(+0.00%)
Feb 14, 2024 5.541 5.681 5.541 5.571 52,436 +0.02(+0.36%)
Feb 13, 2024 5.631 5.681 5.492 5.551 58,831 -0.15(-2.62%)
Feb 12, 2024 5.651 5.755 5.611 5.701 36,643 -0.01(-0.17%)
Feb 09, 2024 5.750 5.870 5.651 5.711 83,760 -0.01(-0.17%)
Feb 08, 2024 5.760 5.830 5.661 5.720 45,764 +0.00(+0.00%)
Feb 07, 2024 5.720 5.840 5.681 5.720 40,653 +0.04(+0.70%)
Feb 06, 2024 5.770 5.780 5.627 5.681 32,328 -0.07(-1.21%)
Feb 05, 2024 5.661 5.770 5.561 5.750 67,616 +0.09(+1.58%)
Feb 02, 2024 5.541 5.760 5.527 5.661 63,696 -0.01(-0.18%)
Feb 01, 2024 5.890 5.890 5.616 5.671 63,284 -0.20(-3.39%)
Jan 31, 2024 5.919 5.919 5.815 5.870 40,323 -0.01(-0.17%)
Jan 30, 2024 5.780 5.919 5.760 5.880 36,360 +0.06(+1.03%)
Jan 29, 2024 5.661 5.840 5.661 5.820 66,005 +0.08(+1.39%)
Jan 26, 2024 5.521 5.830 5.521 5.740 59,673 +0.23(+4.26%)
Jan 25, 2024 5.555 5.585 5.416 5.506 67,121 -0.02(-0.36%)
Jan 24, 2024 5.535 5.733 5.496 5.525 38,141 -0.01(-0.18%)
Jan 23, 2024 5.545 5.624 5.466 5.535 53,559 -0.01(-0.18%)
Jan 22, 2024 5.575 5.698 5.515 5.545 81,661 -0.07(-1.23%)
Jan 19, 2024 5.743 5.788 5.595 5.614 42,563 -0.14(-2.41%)
Jan 18, 2024 5.832 5.852 5.684 5.753 49,338 -0.08(-1.36%)
Jan 17, 2024 5.793 5.902 5.773 5.832 57,901 +0.01(+0.17%)
Jan 16, 2024 5.941 6.001 5.783 5.822 58,387 -0.13(-2.16%)
Jan 12, 2024 6.020 6.110 5.902 5.951 56,388 +0.01(+0.17%)
Jan 11, 2024 5.961 6.033 5.882 5.941 44,287 -0.06(-0.99%)
Jan 10, 2024 5.951 6.060 5.837 6.001 91,145 +0.01(+0.17%)
Jan 09, 2024 6.020 6.139 5.962 5.991 83,838 -0.05(-0.82%)
Jan 08, 2024 6.060 6.199 6.016 6.040 87,303 -0.13(-2.09%)
Jan 05, 2024 6.020 6.288 6.020 6.169 93,717 +0.16(+2.64%)
Jan 04, 2024 6.228 6.327 6.011 6.011 92,916 -0.23(-3.65%)
Jan 03, 2024 6.090 6.387 6.080 6.238 159,026 +0.24(+3.96%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.