Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

6.300 +0.270 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 6.546 6.802 6.546 6.733 87,665 +0.25(+3.80%)
Sep 28, 2023 6.654 6.654 6.447 6.487 68,748 -0.13(-1.94%)
Sep 27, 2023 6.378 6.674 6.309 6.615 125,784 +0.31(+4.84%)
Sep 26, 2023 6.605 6.782 6.270 6.309 479,511 -0.44(-6.57%)
Sep 25, 2023 6.605 6.782 6.625 6.753 116,683 +0.05(+0.74%)
Sep 22, 2023 6.625 6.802 6.497 6.704 141,844 +0.13(+1.95%)
Sep 21, 2023 6.240 6.595 6.181 6.575 169,598 +0.33(+5.21%)
Sep 20, 2023 6.073 6.329 6.054 6.250 69,959 +0.19(+3.09%)
Sep 19, 2023 6.290 6.290 6.004 6.063 74,335 -0.13(-2.07%)
Sep 18, 2023 6.270 6.359 6.092 6.191 114,821 +0.00(+0.00%)
Sep 15, 2023 6.319 6.378 6.171 6.191 39,932 -0.15(-2.33%)
Sep 14, 2023 6.112 6.408 6.112 6.339 229,390 +0.22(+3.54%)
Sep 13, 2023 6.368 6.368 6.092 6.122 105,926 -0.28(-4.31%)
Sep 12, 2023 6.408 6.595 6.191 6.398 232,124 -0.09(-1.37%)
Sep 11, 2023 6.546 6.901 6.447 6.487 305,369 -0.04(-0.60%)
Sep 08, 2023 6.260 6.566 6.161 6.526 341,722 +0.23(+3.60%)
Sep 07, 2023 6.023 6.319 5.915 6.299 429,528 +0.37(+6.32%)
Sep 06, 2023 5.747 6.112 5.679 5.925 355,077 +0.19(+3.26%)
Sep 05, 2023 5.274 5.777 5.264 5.737 502,986 +0.50(+9.60%)
Sep 01, 2023 5.254 5.373 5.205 5.235 175,766 -0.02(-0.38%)
Aug 31, 2023 5.028 5.397 4.939 5.254 397,168 +0.31(+6.18%)
Aug 30, 2023 4.978 4.978 4.865 4.949 108,394 +0.00(+0.00%)
Aug 29, 2023 4.870 5.057 4.860 4.949 119,097 +0.02(+0.40%)
Aug 28, 2023 4.880 4.969 4.880 4.929 69,664 +0.01(+0.20%)
Aug 25, 2023 4.821 4.929 4.801 4.919 102,266 +0.10(+2.04%)
Aug 24, 2023 4.860 4.939 4.791 4.821 78,288 -0.10(-2.00%)
Aug 23, 2023 4.900 4.988 4.850 4.919 53,064 +0.04(+0.81%)
Aug 22, 2023 4.909 4.971 4.850 4.880 81,678 -0.05(-1.00%)
Aug 21, 2023 5.146 5.146 4.909 4.929 82,637 -0.16(-3.10%)
Aug 18, 2023 4.988 5.126 4.978 5.087 74,814 +0.02(+0.39%)
Aug 17, 2023 5.047 5.185 5.038 5.067 36,046 +0.02(+0.39%)
Aug 16, 2023 5.077 5.126 5.038 5.047 44,930 -0.02(-0.39%)
Aug 15, 2023 5.126 5.166 5.018 5.067 91,397 -0.07(-1.34%)
Aug 14, 2023 5.176 5.274 5.136 5.136 74,428 -0.15(-2.80%)
Aug 11, 2023 5.156 5.343 5.146 5.284 137,808 +0.16(+3.08%)
Aug 10, 2023 5.166 5.264 5.107 5.126 143,143 -0.01(-0.19%)
Aug 09, 2023 5.146 5.215 5.097 5.136 116,199 -0.10(-1.88%)
Aug 08, 2023 5.097 5.323 5.057 5.235 123,422 +0.00(+0.00%)
Aug 07, 2023 5.294 5.383 5.121 5.235 87,876 -0.06(-1.12%)
Aug 04, 2023 5.432 5.481 5.254 5.294 89,998 -0.22(-3.94%)
Aug 03, 2023 5.422 5.599 4.969 5.511 111,991 +0.00(+0.00%)
Aug 02, 2023 5.392 5.550 5.353 5.511 81,818 -0.01(-0.18%)
Aug 01, 2023 5.728 5.777 5.432 5.521 82,009 -0.33(-5.56%)
Jul 31, 2023 5.619 5.876 5.619 5.846 161,455 +0.28(+4.96%)
Jul 28, 2023 5.491 5.665 5.461 5.570 48,547 +0.14(+2.54%)
Jul 27, 2023 5.452 5.698 5.422 5.432 115,456 -0.04(-0.72%)
Jul 26, 2023 5.609 5.629 5.373 5.471 171,714 -0.16(-2.87%)
Jul 25, 2023 5.584 5.643 5.496 5.633 129,136 -0.01(-0.17%)
Jul 24, 2023 5.397 5.643 5.397 5.643 190,926 +0.19(+3.42%)
Jul 21, 2023 5.456 5.515 5.378 5.456 144,913 +0.00(+0.00%)
Jul 20, 2023 5.378 5.545 5.363 5.456 184,882 +0.03(+0.54%)
Jul 19, 2023 5.329 5.443 5.290 5.427 94,773 +0.14(+2.60%)
Jul 18, 2023 5.221 5.329 5.169 5.290 147,858 +0.09(+1.70%)
Jul 17, 2023 5.133 5.231 5.093 5.201 119,089 +0.07(+1.34%)
Jul 14, 2023 5.299 5.299 5.054 5.133 78,911 -0.17(-3.15%)
Jul 13, 2023 5.388 5.456 5.240 5.299 137,448 -0.13(-2.35%)
Jul 12, 2023 5.182 5.496 5.182 5.427 226,546 +0.31(+6.14%)
Jul 11, 2023 4.917 5.201 4.917 5.113 219,158 +0.19(+3.78%)
Jul 10, 2023 5.103 5.113 4.917 4.926 96,959 -0.18(-3.46%)
Jul 07, 2023 5.123 5.221 5.093 5.103 65,207 -0.01(-0.19%)
Jul 06, 2023 4.907 5.123 4.877 5.113 87,468 +0.09(+1.76%)
Jul 05, 2023 4.887 5.074 4.858 5.025 184,395 +0.08(+1.59%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.