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 )

6.750 -0.160 (-2.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 29, 2023 5.594 5.703 5.525 5.683 266,976 +0.05(+0.88%)
Dec 28, 2023 5.792 5.880 5.594 5.634 214,825 -0.19(-3.22%)
Dec 27, 2023 5.880 5.999 5.673 5.821 206,086 -0.08(-1.34%)
Dec 26, 2023 5.742 5.979 5.683 5.900 201,619 +0.16(+2.75%)
Dec 22, 2023 5.969 5.999 5.594 5.742 271,876 -0.19(-3.16%)
Dec 21, 2023 5.959 6.147 5.900 5.930 133,175 -0.02(-0.33%)
Dec 20, 2023 6.167 6.328 5.930 5.950 149,588 -0.24(-3.83%)
Dec 19, 2023 5.920 6.206 5.792 6.186 220,796 +0.35(+5.91%)
Dec 18, 2023 5.673 5.920 5.584 5.841 248,810 +0.13(+2.25%)
Dec 15, 2023 5.742 5.821 5.397 5.713 393,071 -0.15(-2.53%)
Dec 14, 2023 5.525 5.900 5.476 5.861 336,863 +0.50(+9.39%)
Dec 13, 2023 5.358 5.427 5.229 5.358 269,295 +0.09(+1.69%)
Dec 12, 2023 5.367 5.486 5.091 5.269 532,894 -0.14(-2.55%)
Dec 11, 2023 5.377 5.589 5.377 5.407 124,882 -0.10(-1.79%)
Dec 08, 2023 5.407 5.525 5.387 5.506 47,071 +0.08(+1.45%)
Dec 07, 2023 5.427 5.540 5.358 5.427 93,962 +0.00(+0.00%)
Dec 06, 2023 5.417 5.476 5.298 5.427 170,225 +0.00(+0.00%)
Dec 05, 2023 5.348 5.476 5.269 5.427 107,597 +0.02(+0.36%)
Dec 04, 2023 5.269 5.476 5.268 5.407 106,839 +0.09(+1.67%)
Dec 01, 2023 5.259 5.496 5.229 5.318 137,812 +0.02(+0.37%)
Nov 30, 2023 5.436 5.466 5.239 5.298 92,624 -0.17(-3.07%)
Nov 29, 2023 5.358 5.525 5.358 5.466 56,587 +0.08(+1.47%)
Nov 28, 2023 5.456 5.466 5.367 5.387 77,880 -0.04(-0.73%)
Nov 27, 2023 5.525 5.540 5.387 5.427 58,716 -0.14(-2.48%)
Nov 24, 2023 5.427 5.614 5.427 5.565 25,091 +0.04(+0.71%)
Nov 22, 2023 5.436 5.565 5.436 5.525 53,529 +0.07(+1.27%)
Nov 21, 2023 5.594 5.599 5.446 5.456 86,806 -0.15(-2.64%)
Nov 20, 2023 5.604 5.739 5.486 5.604 82,210 -0.03(-0.53%)
Nov 17, 2023 5.624 5.683 5.584 5.634 76,241 -0.03(-0.52%)
Nov 16, 2023 5.693 5.792 5.575 5.663 56,978 -0.14(-2.38%)
Nov 15, 2023 5.821 5.900 5.777 5.802 55,135 -0.04(-0.68%)
Nov 14, 2023 5.732 5.900 5.732 5.841 37,444 +0.09(+1.54%)
Nov 13, 2023 5.723 5.821 5.683 5.752 37,888 -0.03(-0.51%)
Nov 10, 2023 5.723 5.821 5.634 5.782 88,703 +0.06(+1.03%)
Nov 09, 2023 5.742 5.772 5.565 5.723 123,527 +0.07(+1.22%)
Nov 08, 2023 5.644 5.752 5.566 5.654 37,078 +0.00(+0.00%)
Nov 07, 2023 5.604 5.713 5.515 5.654 110,412 -0.02(-0.35%)
Nov 06, 2023 5.624 5.678 5.536 5.673 94,180 +0.02(+0.35%)
Nov 03, 2023 5.575 5.851 5.575 5.654 57,911 -0.03(-0.52%)
Nov 02, 2023 5.880 5.899 5.604 5.683 109,006 -0.19(-3.19%)
Nov 01, 2023 5.654 5.969 5.616 5.871 85,034 +0.29(+5.12%)
Oct 31, 2023 5.654 5.654 5.565 5.584 31,176 -0.05(-0.88%)
Oct 30, 2023 5.575 5.673 5.328 5.634 91,263 +0.10(+1.78%)
Oct 27, 2023 5.683 5.693 5.535 5.535 75,004 -0.15(-2.60%)
Oct 26, 2023 5.673 5.782 5.486 5.683 92,031 -0.05(-0.86%)
Oct 25, 2023 5.772 5.851 5.594 5.732 74,437 -0.03(-0.58%)
Oct 24, 2023 5.746 5.874 5.746 5.766 70,082 -0.06(-1.01%)
Oct 23, 2023 6.012 6.012 5.707 5.825 73,998 -0.14(-2.31%)
Oct 20, 2023 6.080 6.080 5.904 5.962 72,333 -0.21(-3.34%)
Oct 19, 2023 5.962 6.267 5.962 6.169 70,325 +0.17(+2.78%)
Oct 18, 2023 5.972 6.129 5.923 6.002 75,130 -0.16(-2.55%)
Oct 17, 2023 6.120 6.306 6.071 6.159 70,893 +0.02(+0.32%)
Oct 16, 2023 5.962 6.139 5.855 6.139 69,344 +0.20(+3.31%)
Oct 13, 2023 6.120 6.213 5.889 5.943 88,928 -0.15(-2.42%)
Oct 12, 2023 6.267 6.267 5.987 6.090 87,728 -0.08(-1.27%)
Oct 11, 2023 6.090 6.267 6.002 6.169 218,370 +0.03(+0.48%)
Oct 10, 2023 6.238 6.355 6.110 6.139 55,511 -0.15(-2.34%)
Oct 09, 2023 6.120 6.355 6.090 6.287 77,172 +0.20(+3.23%)
Oct 06, 2023 6.188 6.238 5.992 6.090 70,897 -0.10(-1.59%)
Oct 05, 2023 5.835 6.208 5.795 6.188 66,792 +0.31(+5.35%)
Oct 04, 2023 6.169 6.169 5.810 5.874 229,943 -0.30(-4.93%)
Oct 03, 2023 6.336 6.473 6.139 6.179 81,962 -0.19(-2.93%)
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.