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

Kosmos Energy Ltd (NY: KOS )

5.885 +0.075 (+1.29%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 6, 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 (%)
Apr 30, 2020 1.590 1.740 1.380 1.650 17,334,036 +0.21(+14.58%)
Apr 29, 2020 1.380 1.490 1.370 1.440 12,146,701 +0.14(+10.77%)
Apr 28, 2020 1.230 1.310 1.210 1.300 5,071,353 +0.09(+7.44%)
Apr 27, 2020 1.170 1.230 1.050 1.210 6,770,427 +0.03(+2.54%)
Apr 24, 2020 1.320 1.340 1.120 1.180 13,708,900 -0.03(-2.48%)
Apr 23, 2020 1.200 1.480 1.197 1.210 22,098,328 +0.06(+5.22%)
Apr 22, 2020 1.060 1.200 1.050 1.150 9,373,861 +0.12(+11.65%)
Apr 21, 2020 0.9371 1.040 0.9200 1.030 14,214,384 +0.06(+6.19%)
Apr 20, 2020 0.8800 1.000 0.8600 0.9700 13,666,169 +0.02(+2.11%)
Apr 17, 2020 0.8800 0.9500 0.8700 0.9500 10,783,400 +0.07(+7.95%)
Apr 16, 2020 0.8700 0.9000 0.8200 0.8800 10,213,173 +0.01(+1.15%)
Apr 15, 2020 0.8600 0.8928 0.8000 0.8700 9,821,037 -0.02(-2.25%)
Apr 14, 2020 0.9100 0.9200 0.8600 0.8900 10,744,751 -0.01(-1.11%)
Apr 13, 2020 0.9500 0.9800 0.8800 0.9000 11,081,143 -0.03(-3.23%)
Apr 09, 2020 0.9400 1.038 0.8835 0.9300 17,042,100 +0.01(+1.21%)
Apr 08, 2020 0.9975 1.010 0.8700 0.9189 14,463,475 +0.01(+0.98%)
Apr 07, 2020 1.150 1.320 0.8100 0.9100 19,266,744 -0.15(-14.15%)
Apr 06, 2020 0.9300 1.060 0.9000 1.060 13,033,746 +0.16(+17.36%)
Apr 03, 2020 0.8710 0.9085 0.8012 0.9032 12,519,201 +0.08(+9.08%)
Apr 02, 2020 0.8061 0.9293 0.7601 0.8280 12,957,182 +0.06(+7.90%)
Apr 01, 2020 0.8448 0.8571 0.7531 0.7674 8,553,977 -0.13(-14.31%)
Mar 31, 2020 0.9100 0.9295 0.8421 0.8956 9,837,413 +0.04(+4.44%)
Mar 30, 2020 0.9000 0.9300 0.8500 0.8575 8,078,881 -0.00(-0.31%)
Mar 27, 2020 0.9700 1.010 0.8102 0.8602 8,929,400 -0.15(-14.83%)
Mar 26, 2020 1.030 1.150 0.9000 1.010 16,052,024 +0.03(+3.06%)
Mar 25, 2020 0.8800 1.000 0.8100 0.9800 13,013,200 +0.17(+20.99%)
Mar 24, 2020 0.8000 0.8300 0.7500 0.8100 15,038,570 +0.11(+15.76%)
Mar 23, 2020 0.6196 0.7200 0.6196 0.6997 14,888,011 +0.09(+14.99%)
Mar 20, 2020 0.5800 0.6470 0.5200 0.6085 14,414,000 +0.08(+14.81%)
Mar 19, 2020 0.6000 0.6600 0.5100 0.5300 13,976,828 -0.03(-4.66%)
Mar 18, 2020 0.6201 0.6450 0.5010 0.5559 12,800,980 -0.14(-19.90%)
Mar 17, 2020 0.8001 0.8099 0.6500 0.6940 16,746,487 +0.03(+3.77%)
Mar 16, 2020 0.9000 1.055 0.6601 0.6688 15,823,896 -0.45(-40.29%)
Mar 13, 2020 1.260 1.270 0.9600 1.120 19,808,900 -0.02(-1.75%)
Mar 12, 2020 1.090 1.270 1.070 1.140 18,697,252 -0.07(-5.79%)
Mar 11, 2020 1.350 1.370 1.080 1.210 20,021,934 +0.02(+1.68%)
Mar 10, 2020 1.100 1.190 0.7300 1.190 28,894,728 +0.39(+48.75%)
Mar 09, 2020 1.320 1.340 0.7200 0.8000 31,887,748 -1.15(-58.97%)
Mar 06, 2020 2.310 2.410 1.920 1.950 12,655,700 -0.48(-19.75%)
Mar 05, 2020 2.560 2.620 2.380 2.430 12,453,045 -0.18(-6.90%)
Mar 04, 2020 2.720 2.730 2.540 2.610 13,534,264 +0.01(+0.20%)
Mar 03, 2020 2.870 2.890 2.595 2.605 12,518,260 -0.26(-8.93%)
Mar 02, 2020 3.047 3.057 2.777 2.860 11,986,362 -0.14(-4.59%)
Feb 28, 2020 2.919 3.047 2.762 2.998 24,997,064 +0.02(+0.66%)
Feb 27, 2020 3.234 3.273 2.959 2.978 14,490,519 -0.37(-11.14%)
Feb 26, 2020 3.568 3.578 3.303 3.352 11,024,704 -0.32(-8.82%)
Feb 25, 2020 4.040 4.128 3.607 3.676 12,780,475 -0.29(-7.43%)
Feb 24, 2020 4.571 4.708 3.942 3.971 15,756,752 -0.91(-18.71%)
Feb 21, 2020 5.111 5.141 4.875 4.885 8,997,263 -0.30(-5.87%)
Feb 20, 2020 5.151 5.259 5.072 5.190 6,146,636 +0.06(+1.15%)
Feb 19, 2020 5.219 5.259 5.092 5.131 6,625,428 -0.03(-0.57%)
Feb 18, 2020 5.219 5.234 5.111 5.160 4,924,956 -0.14(-2.60%)
Feb 14, 2020 5.318 5.387 5.210 5.298 6,164,953 +0.01(+0.19%)
Feb 13, 2020 5.288 5.436 5.239 5.288 5,680,000 -0.02(-0.37%)
Feb 12, 2020 5.367 5.416 5.200 5.308 7,391,794 +0.16(+3.05%)
Feb 11, 2020 5.259 5.288 5.141 5.151 5,471,166 -0.01(-0.19%)
Feb 10, 2020 5.180 5.269 5.121 5.160 5,538,640 -0.07(-1.32%)
Feb 07, 2020 5.288 5.337 5.170 5.229 4,312,456 -0.12(-2.21%)
Feb 06, 2020 5.475 5.495 5.328 5.347 2,866,560 -0.12(-2.16%)
Feb 05, 2020 5.249 5.559 5.249 5.465 4,312,226 +0.31(+6.11%)
Feb 04, 2020 5.111 5.249 5.033 5.151 4,072,852 +0.15(+2.95%)
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.