Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

7.200 +0.110 (+1.55%)
Streaming Delayed Price Updated: 12:29 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 (%)
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%)
Jan 02, 2024 5.694 6.080 5.694 6.001 142,291 +0.30(+5.21%)
Dec 29, 2023 5.614 5.723 5.545 5.704 266,019 +0.05(+0.88%)
Dec 28, 2023 5.813 5.902 5.614 5.654 214,054 -0.19(-3.22%)
Dec 27, 2023 5.902 6.020 5.694 5.842 205,347 -0.08(-1.34%)
Dec 26, 2023 5.763 6.001 5.704 5.921 200,896 +0.16(+2.75%)
Dec 22, 2023 5.991 6.020 5.615 5.763 270,901 -0.19(-3.16%)
Dec 21, 2023 5.981 6.169 5.921 5.951 132,698 -0.02(-0.33%)
Dec 20, 2023 6.189 6.351 5.951 5.971 149,052 -0.24(-3.83%)
Dec 19, 2023 5.941 6.228 5.813 6.209 220,004 +0.35(+5.91%)
Dec 18, 2023 5.694 5.941 5.605 5.862 247,918 +0.13(+2.25%)
Dec 15, 2023 5.763 5.842 5.416 5.733 391,661 -0.15(-2.53%)
Dec 14, 2023 5.545 5.921 5.496 5.882 335,655 +0.51(+9.39%)
Dec 13, 2023 5.377 5.446 5.248 5.377 268,330 +0.09(+1.69%)
Dec 12, 2023 5.387 5.506 5.110 5.288 530,983 -0.14(-2.55%)
Dec 11, 2023 5.397 5.610 5.397 5.426 124,434 -0.10(-1.79%)
Dec 08, 2023 5.426 5.545 5.407 5.525 46,902 +0.08(+1.45%)
Dec 07, 2023 5.446 5.560 5.377 5.446 93,625 +0.00(+0.00%)
Dec 06, 2023 5.436 5.496 5.318 5.446 169,614 +0.00(+0.00%)
Dec 05, 2023 5.367 5.496 5.288 5.446 107,211 +0.02(+0.36%)
Dec 04, 2023 5.288 5.496 5.287 5.426 106,456 +0.09(+1.67%)
Dec 01, 2023 5.278 5.515 5.248 5.337 137,318 +0.02(+0.37%)
Nov 30, 2023 5.456 5.486 5.258 5.317 92,292 -0.17(-3.07%)
Nov 29, 2023 5.377 5.545 5.377 5.486 56,385 +0.08(+1.47%)
Nov 28, 2023 5.476 5.486 5.387 5.407 77,600 -0.04(-0.73%)
Nov 27, 2023 5.545 5.560 5.407 5.446 58,505 -0.14(-2.48%)
Nov 24, 2023 5.446 5.634 5.446 5.585 25,001 +0.04(+0.71%)
Nov 22, 2023 5.456 5.585 5.456 5.545 53,337 +0.07(+1.27%)
Nov 21, 2023 5.614 5.619 5.466 5.476 86,494 -0.15(-2.64%)
Nov 20, 2023 5.624 5.760 5.506 5.624 81,916 -0.03(-0.53%)
Nov 17, 2023 5.644 5.704 5.605 5.654 75,967 -0.03(-0.52%)
Nov 16, 2023 5.714 5.813 5.595 5.684 56,773 -0.14(-2.38%)
Nov 15, 2023 5.842 5.921 5.798 5.822 54,937 -0.04(-0.68%)
Nov 14, 2023 5.753 5.921 5.753 5.862 37,310 +0.09(+1.54%)
Nov 13, 2023 5.743 5.842 5.704 5.773 37,752 -0.03(-0.51%)
Nov 10, 2023 5.743 5.842 5.654 5.803 88,385 +0.06(+1.03%)
Nov 09, 2023 5.763 5.793 5.585 5.743 123,084 +0.07(+1.22%)
Nov 08, 2023 5.664 5.773 5.586 5.674 36,945 +0.00(+0.00%)
Nov 07, 2023 5.624 5.733 5.535 5.674 110,016 -0.02(-0.35%)
Nov 06, 2023 5.644 5.699 5.556 5.694 93,842 +0.02(+0.35%)
Nov 03, 2023 5.595 5.872 5.595 5.674 57,703 -0.03(-0.52%)
Nov 02, 2023 5.902 5.920 5.624 5.704 108,615 -0.19(-3.19%)
Nov 01, 2023 5.674 5.991 5.636 5.892 84,729 +0.29(+5.12%)
Oct 31, 2023 5.674 5.674 5.585 5.605 31,065 -0.05(-0.88%)
Oct 30, 2023 5.595 5.694 5.347 5.654 90,936 +0.10(+1.78%)
Oct 27, 2023 5.704 5.714 5.555 5.555 74,735 -0.15(-2.60%)
Oct 26, 2023 5.694 5.803 5.506 5.704 91,701 -0.05(-0.86%)
Oct 25, 2023 5.793 5.872 5.614 5.753 74,170 -0.03(-0.58%)
Oct 24, 2023 5.767 5.895 5.767 5.787 69,830 -0.06(-1.01%)
Oct 23, 2023 6.033 6.033 5.728 5.846 73,733 -0.14(-2.31%)
Oct 20, 2023 6.102 6.102 5.925 5.984 72,073 -0.21(-3.34%)
Oct 19, 2023 5.984 6.290 5.984 6.191 70,073 +0.17(+2.78%)
Oct 18, 2023 5.994 6.152 5.945 6.023 74,861 -0.16(-2.55%)
Oct 17, 2023 6.142 6.329 6.092 6.181 70,639 +0.02(+0.32%)
Oct 16, 2023 5.984 6.161 5.876 6.161 69,095 +0.20(+3.31%)
Oct 13, 2023 6.142 6.235 5.910 5.964 88,609 -0.15(-2.42%)
Oct 12, 2023 6.290 6.290 6.009 6.112 87,414 -0.08(-1.27%)
Oct 11, 2023 6.112 6.290 6.023 6.191 217,587 +0.03(+0.48%)
Oct 10, 2023 6.260 6.378 6.132 6.161 55,312 -0.15(-2.34%)
Oct 09, 2023 6.142 6.378 6.112 6.309 76,896 +0.20(+3.23%)
Oct 06, 2023 6.211 6.260 6.014 6.112 70,643 -0.10(-1.59%)
Oct 05, 2023 5.856 6.230 5.816 6.211 66,552 +0.32(+5.35%)
Oct 04, 2023 6.191 6.191 5.831 5.895 229,119 -0.31(-4.93%)
Oct 03, 2023 6.359 6.497 6.161 6.201 81,668 -0.19(-2.93%)
Oct 02, 2023 6.723 6.791 6.368 6.388 87,727 -0.35(-5.12%)
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%)
Jul 03, 2023 4.809 4.999 4.809 4.946 65,473 +0.10(+2.02%)
Jun 30, 2023 4.985 4.985 4.828 4.848 66,835 -0.04(-0.80%)
Jun 29, 2023 4.799 4.985 4.789 4.887 97,653 +0.11(+2.26%)
Jun 28, 2023 4.887 4.887 4.652 4.779 264,997 -0.06(-1.22%)
Jun 27, 2023 4.995 4.995 4.811 4.838 165,836 -0.06(-1.20%)
Jun 26, 2023 5.005 5.025 4.828 4.897 119,843 -0.17(-3.29%)
Jun 23, 2023 5.093 5.229 5.054 5.064 80,831 -0.21(-3.91%)
Jun 22, 2023 5.152 5.280 5.093 5.270 113,168 +0.04(+0.75%)
Jun 21, 2023 5.290 5.329 5.211 5.231 182,719 -0.08(-1.48%)
Jun 20, 2023 5.172 5.309 5.133 5.309 187,294 +0.10(+1.88%)
Jun 16, 2023 5.240 5.329 5.201 5.211 99,445 -0.07(-1.30%)
Jun 15, 2023 5.152 5.299 5.148 5.280 101,148 +0.94(+21.72%)
May 08, 2023 4.357 4.436 4.318 4.338 160,154 -0.04(-0.90%)
May 05, 2023 4.318 4.504 4.318 4.377 352,812 +0.10(+2.29%)
May 04, 2023 4.377 4.377 4.200 4.279 191,308 -0.04(-0.91%)
May 03, 2023 4.426 4.455 4.318 4.318 162,307 -0.14(-3.08%)
May 02, 2023 4.622 4.622 4.387 4.455 140,252 -0.17(-3.61%)
May 01, 2023 4.603 4.750 4.500 4.622 197,175 -0.07(-1.46%)
Apr 28, 2023 4.387 4.760 4.379 4.691 252,515 +0.27(+6.22%)
Apr 27, 2023 4.446 4.475 4.365 4.416 197,282 -0.02(-0.44%)
Apr 26, 2023 4.553 4.563 4.436 4.436 177,400 -0.11(-2.46%)
Apr 25, 2023 4.655 4.748 4.528 4.548 195,678 -0.21(-4.51%)
Apr 24, 2023 4.714 4.840 4.714 4.762 115,072 +0.01(+0.21%)
Apr 21, 2023 4.879 4.879 4.709 4.753 141,387 -0.08(-1.62%)
Apr 20, 2023 4.889 4.909 4.728 4.831 145,834 -0.08(-1.59%)
Apr 19, 2023 4.840 4.918 4.770 4.909 264,452 +0.01(+0.20%)
Apr 18, 2023 4.928 4.957 4.860 4.899 119,880 -0.02(-0.40%)
Apr 17, 2023 4.879 4.977 4.840 4.918 233,681 +0.03(+0.60%)
Apr 14, 2023 4.879 5.006 4.801 4.889 176,766 +0.01(+0.20%)
Apr 13, 2023 4.899 4.967 4.870 4.879 198,568 -0.08(-1.57%)
Apr 12, 2023 4.948 5.026 4.845 4.957 184,477 +0.03(+0.59%)
Apr 11, 2023 4.821 4.957 4.733 4.928 314,220 +0.15(+3.06%)
Apr 10, 2023 4.821 4.879 4.606 4.782 613,782 -0.13(-2.58%)
Apr 06, 2023 4.977 5.055 4.875 4.909 248,502 -0.12(-2.33%)
Apr 05, 2023 5.045 5.055 4.928 5.026 272,551 +0.01(+0.19%)
Apr 04, 2023 5.133 5.182 4.997 5.016 155,028 -0.12(-2.28%)
Apr 03, 2023 5.192 5.280 5.065 5.133 139,005 -0.10(-1.87%)
Mar 31, 2023 5.240 5.289 5.133 5.231 242,615 +0.05(+0.94%)
Mar 30, 2023 5.260 5.260 5.094 5.182 147,983 -0.04(-0.75%)
Mar 29, 2023 5.221 5.275 5.114 5.221 146,967 +0.04(+0.75%)
Mar 28, 2023 5.250 5.392 5.133 5.182 200,710 -0.10(-1.85%)
Mar 27, 2023 5.065 5.299 5.026 5.280 231,739 +0.29(+5.87%)
Mar 24, 2023 4.870 5.045 4.772 4.987 328,002 +0.11(+2.20%)
Mar 23, 2023 5.055 5.171 4.785 4.879 412,053 -0.16(-3.10%)
Mar 22, 2023 5.172 5.280 5.036 5.036 257,785 -0.14(-2.64%)
Mar 21, 2023 5.075 5.260 5.075 5.172 441,946 +0.12(+2.32%)
Mar 20, 2023 5.416 5.538 5.055 5.055 442,392 -0.38(-7.00%)
Mar 17, 2023 5.563 5.767 5.436 5.436 362,079 -0.16(-2.79%)
Mar 16, 2023 6.021 6.021 5.592 5.592 479,970 -0.47(-7.73%)
Mar 15, 2023 5.933 6.099 5.797 6.060 317,609 +0.02(+0.32%)
Mar 14, 2023 5.963 6.197 5.953 6.041 394,485 +0.09(+1.48%)
Mar 13, 2023 5.836 6.138 5.719 5.953 458,094 -0.01(-0.16%)
Mar 10, 2023 6.158 6.255 5.904 5.963 452,304 -0.22(-3.63%)
Mar 09, 2023 6.421 6.499 6.187 6.187 247,717 -0.19(-2.91%)
Mar 08, 2023 6.412 6.587 6.285 6.373 213,606 -0.02(-0.31%)
Mar 07, 2023 6.421 6.460 6.314 6.392 189,938 -0.02(-0.30%)
Mar 06, 2023 6.460 6.487 6.314 6.412 236,268 -0.09(-1.35%)
Mar 03, 2023 6.480 6.743 6.431 6.499 521,643 +0.01(+0.15%)
Mar 02, 2023 6.333 6.582 6.285 6.490 282,771 +0.07(+1.06%)
Mar 01, 2023 6.480 6.587 6.275 6.421 381,250 -0.06(-0.90%)
Feb 28, 2023 6.353 6.616 6.168 6.480 1,132,266 +0.20(+3.27%)
Feb 27, 2023 6.041 6.392 6.041 6.275 1,030,468 +0.29(+4.89%)
Feb 24, 2023 6.246 6.285 5.982 5.982 963,158 -0.31(-4.96%)
Feb 23, 2023 6.168 6.363 6.090 6.294 541,497 +0.13(+2.06%)
Feb 22, 2023 6.236 6.265 6.031 6.168 214,212 -0.13(-2.02%)
Feb 21, 2023 6.324 6.382 6.177 6.294 230,936 -0.03(-0.46%)
Feb 17, 2023 6.343 6.392 6.187 6.324 186,225 -0.05(-0.77%)
Feb 16, 2023 6.412 6.548 6.304 6.373 261,263 -0.04(-0.61%)
Feb 15, 2023 6.363 6.421 6.129 6.412 400,726 +0.00(+0.00%)
Feb 14, 2023 6.099 6.470 6.080 6.412 369,738 +0.24(+3.96%)
Feb 13, 2023 6.021 6.343 5.914 6.168 392,430 +0.17(+2.76%)
Feb 10, 2023 5.894 6.070 5.894 6.002 266,145 +0.18(+3.02%)
Feb 09, 2023 5.885 6.099 5.826 5.826 291,964 -0.08(-1.32%)
Feb 08, 2023 6.109 6.148 5.894 5.904 339,987 -0.11(-1.79%)
Feb 07, 2023 5.982 6.138 5.904 6.011 220,961 +0.02(+0.33%)
Feb 06, 2023 6.041 6.070 5.826 5.992 277,328 +0.02(+0.33%)
Feb 03, 2023 5.855 6.129 5.855 5.972 367,051 +0.17(+2.86%)
Feb 02, 2023 5.631 5.982 5.611 5.806 408,687 +0.23(+4.20%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.