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

Kirby Corp (NY: KEX )

124.17 +1.11 (+0.90%)
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 (%)
Nov 29, 2002 6.325 6.375 6.200 6.325 63,200 +0.04(+0.60%)
Nov 27, 2002 5.950 6.300 5.950 6.287 100,000 +0.38(+6.39%)
Nov 26, 2002 5.925 5.957 5.787 5.910 168,200 -0.05(-0.84%)
Nov 25, 2002 6.085 6.085 5.912 5.960 59,600 -0.12(-1.97%)
Nov 22, 2002 6.128 6.128 6.062 6.080 122,200 -0.07(-1.14%)
Nov 21, 2002 6.205 6.225 6.088 6.150 111,400 +0.01(+0.12%)
Nov 20, 2002 5.952 6.225 5.952 6.143 53,800 +0.21(+3.63%)
Nov 19, 2002 5.825 6.032 5.772 5.928 95,600 +0.14(+2.37%)
Nov 18, 2002 5.840 5.855 5.678 5.790 95,400 -0.05(-0.81%)
Nov 15, 2002 5.875 6.000 5.812 5.838 98,000 -0.07(-1.23%)
Nov 14, 2002 5.890 6.077 5.838 5.910 143,200 +0.07(+1.20%)
Nov 13, 2002 5.800 5.890 5.600 5.840 103,600 +0.01(+0.13%)
Nov 12, 2002 5.912 5.997 5.782 5.832 68,800 -0.08(-1.35%)
Nov 11, 2002 6.188 6.188 5.853 5.912 104,200 -0.31(-4.91%)
Nov 08, 2002 6.438 6.518 6.218 6.218 117,600 -0.19(-3.04%)
Nov 07, 2002 6.275 6.450 6.250 6.412 146,200 +0.11(+1.79%)
Nov 06, 2002 6.125 6.350 6.088 6.300 59,400 +0.15(+2.44%)
Nov 05, 2002 6.125 6.188 5.995 6.150 115,400 +0.01(+0.20%)
Nov 04, 2002 6.062 6.173 6.046 6.138 160,200 +0.05(+0.82%)
Nov 01, 2002 5.923 6.088 5.878 6.088 76,600 +0.19(+3.13%)
Oct 31, 2002 6.125 6.135 5.862 5.902 126,000 -0.20(-3.32%)
Oct 30, 2002 6.075 6.125 6.022 6.105 90,400 +0.01(+0.08%)
Oct 29, 2002 5.950 6.100 5.925 6.100 115,400 +0.14(+2.31%)
Oct 28, 2002 6.080 6.080 5.947 5.963 68,400 -0.11(-1.81%)
Oct 25, 2002 6.157 6.287 6.030 6.072 247,000 -0.08(-1.26%)
Oct 24, 2002 6.237 6.450 6.062 6.150 276,800 +0.15(+2.50%)
Oct 23, 2002 5.753 6.000 5.737 6.000 66,400 +0.25(+4.26%)
Oct 22, 2002 5.857 6.000 5.753 5.755 60,200 -0.11(-1.88%)
Oct 21, 2002 5.782 5.963 5.737 5.865 51,600 +0.06(+0.99%)
Oct 18, 2002 5.763 5.933 5.700 5.808 111,400 +0.09(+1.62%)
Oct 17, 2002 5.550 5.730 5.535 5.715 68,600 +0.24(+4.38%)
Oct 16, 2002 5.668 5.713 5.275 5.475 154,000 -0.22(-3.82%)
Oct 15, 2002 5.525 5.700 5.487 5.692 64,400 +0.22(+4.07%)
Oct 14, 2002 5.500 5.518 5.442 5.470 188,600 -0.03(-0.55%)
Oct 11, 2002 5.513 5.567 5.355 5.500 158,800 +0.03(+0.50%)
Oct 10, 2002 5.225 5.497 5.100 5.473 60,600 +0.24(+4.49%)
Oct 09, 2002 5.225 5.335 5.213 5.237 89,600 -0.02(-0.33%)
Oct 08, 2002 5.362 5.475 5.173 5.255 178,800 -0.13(-2.46%)
Oct 07, 2002 5.643 5.643 5.388 5.388 63,600 -0.25(-4.48%)
Oct 04, 2002 5.713 5.750 5.600 5.640 86,000 -0.06(-1.01%)
Oct 03, 2002 5.475 5.875 5.475 5.697 140,200 +0.21(+3.83%)
Oct 02, 2002 5.775 5.782 5.485 5.487 74,200 -0.33(-5.59%)
Oct 01, 2002 5.655 5.812 5.575 5.812 115,200 +0.16(+2.79%)
Sep 30, 2002 5.475 5.750 5.412 5.655 182,600 +0.16(+2.82%)
Sep 27, 2002 5.700 5.795 5.463 5.500 79,200 -0.24(-4.18%)
Sep 26, 2002 5.250 5.740 5.213 5.740 124,400 +0.45(+8.56%)
Sep 25, 2002 5.245 5.287 5.125 5.287 187,800 +0.05(+0.95%)
Sep 24, 2002 5.463 5.497 5.200 5.237 263,400 -0.24(-4.34%)
Sep 23, 2002 5.763 5.775 5.475 5.475 180,400 -0.29(-4.99%)
Sep 20, 2002 5.812 5.838 5.750 5.763 131,600 +0.01(+0.17%)
Sep 19, 2002 5.750 5.878 5.750 5.753 74,000 +0.00(+0.04%)
Sep 18, 2002 5.765 5.900 5.750 5.750 75,000 -0.00(-0.04%)
Sep 17, 2002 5.800 5.862 5.750 5.753 104,000 -0.00(-0.04%)
Sep 16, 2002 5.805 5.805 5.707 5.755 88,000 -0.06(-0.99%)
Sep 13, 2002 5.728 5.830 5.702 5.812 68,200 +0.08(+1.48%)
Sep 12, 2002 5.825 5.825 5.685 5.728 124,000 -0.12(-2.09%)
Sep 11, 2002 5.850 5.860 5.825 5.850 85,400 +0.01(+0.21%)
Sep 10, 2002 5.690 5.838 5.690 5.838 85,800 +0.15(+2.64%)
Sep 09, 2002 5.575 5.700 5.475 5.688 131,400 +0.06(+1.11%)
Sep 06, 2002 5.450 5.638 5.425 5.625 100,000 +0.20(+3.69%)
Sep 05, 2002 5.588 5.588 5.388 5.425 220,000 -0.23(-3.98%)
Sep 04, 2002 5.525 5.662 5.525 5.650 112,600 +0.10(+1.80%)
Sep 03, 2002 5.650 5.705 5.550 5.550 101,800 -0.10(-1.77%)
Aug 30, 2002 5.800 5.875 5.650 5.650 73,200 -0.17(-2.84%)
Aug 29, 2002 5.870 5.875 5.780 5.815 53,800 -0.05(-0.81%)
Aug 28, 2002 5.862 5.907 5.800 5.862 74,400 +0.00(+0.00%)
Aug 27, 2002 6.000 6.088 5.862 5.862 86,400 -0.14(-2.29%)
Aug 26, 2002 5.912 6.000 5.832 6.000 75,600 +0.12(+2.13%)
Aug 23, 2002 6.100 6.162 5.875 5.875 68,000 -0.23(-3.73%)
Aug 22, 2002 6.125 6.213 6.062 6.103 43,000 -0.05(-0.89%)
Aug 21, 2002 6.032 6.188 6.000 6.157 84,200 +0.13(+2.20%)
Aug 20, 2002 6.125 6.155 6.010 6.025 70,200 +0.02(+0.33%)
Aug 16, 2002 5.987 6.055 5.947 6.005 105,600 +0.00(+0.08%)
Aug 15, 2002 6.027 6.032 5.763 6.000 93,000 -0.03(-0.41%)
Aug 14, 2002 5.657 6.040 5.657 6.025 105,200 +0.37(+6.54%)
Aug 13, 2002 5.780 5.938 5.655 5.655 52,600 -0.13(-2.25%)
Aug 12, 2002 5.888 5.888 5.725 5.785 73,600 +0.05(+0.83%)
Aug 07, 2002 5.562 5.787 5.560 5.737 48,800 +0.18(+3.33%)
Aug 06, 2002 5.562 5.700 5.513 5.553 210,000 +0.01(+0.18%)
Aug 05, 2002 5.662 5.775 5.513 5.543 117,000 -0.12(-2.12%)
Aug 02, 2002 5.728 5.825 5.500 5.662 311,800 -0.07(-1.13%)
Aug 01, 2002 5.713 5.777 5.662 5.728 77,200 +0.03(+0.48%)
Jul 31, 2002 5.888 5.938 5.688 5.700 107,600 -0.21(-3.51%)
Jul 30, 2002 5.850 6.000 5.700 5.907 225,600 +0.06(+0.98%)
Jul 29, 2002 5.572 5.850 5.572 5.850 91,000 +0.30(+5.45%)
Jul 26, 2002 5.412 5.550 5.412 5.548 58,000 +0.17(+3.21%)
Jul 25, 2002 5.375 5.582 5.298 5.375 111,000 -0.03(-0.46%)
Jul 24, 2002 5.250 5.400 5.200 5.400 200,800 +0.16(+3.10%)
Jul 23, 2002 5.475 5.500 5.150 5.237 268,400 -0.24(-4.34%)
Jul 22, 2002 5.475 5.550 5.463 5.475 213,800 -0.01(-0.23%)
Jul 19, 2002 5.575 5.577 5.338 5.487 211,600 -0.29(-4.98%)
Jul 17, 2002 5.688 5.827 5.688 5.775 124,400 -0.10(-1.70%)
Jul 12, 2002 5.878 6.062 5.875 5.875 8,780,000 -0.00(-0.04%)
Jul 11, 2002 6.072 6.075 5.875 5.878 271,000 -0.20(-3.29%)
Jul 10, 2002 5.985 6.225 5.957 6.077 292,200 +0.10(+1.63%)
Jul 09, 2002 5.850 5.980 5.850 5.980 117,000 +0.13(+2.22%)
Jul 08, 2002 5.938 5.938 5.850 5.850 73,600 -0.09(-1.56%)
Jul 05, 2002 5.893 6.000 5.865 5.942 79,600 +0.06(+0.98%)
Jul 04, 2002 5.950 5.950 5.870 5.885 89,200 +0.00(+0.00%)
Jul 03, 2002 5.950 5.950 5.870 5.885 89,200 -0.05(-0.88%)
Jul 02, 2002 6.013 6.025 5.910 5.938 215,400 -0.06(-1.04%)
Jul 01, 2002 6.100 6.100 6.000 6.000 126,000 -0.11(-1.84%)
Jun 28, 2002 6.062 6.125 6.022 6.112 160,800 +0.04(+0.62%)
Jun 27, 2002 6.100 6.107 5.955 6.075 213,600 +0.02(+0.25%)
Jun 26, 2002 6.050 6.100 5.975 6.060 316,800 -0.00(-0.04%)
Jun 25, 2002 6.175 6.175 6.025 6.062 120,200 -0.21(-3.39%)
Jun 21, 2002 6.438 6.438 6.235 6.275 246,400 +0.04(+0.72%)
Jun 20, 2002 6.375 6.375 6.162 6.230 764,200 -0.19(-3.04%)
Jun 19, 2002 6.325 6.607 6.250 6.425 450,000 +0.14(+2.19%)
Jun 18, 2002 6.250 6.325 6.088 6.287 948,200 -0.44(-6.51%)
Jun 17, 2002 6.450 6.725 6.450 6.725 146,600 +0.30(+4.67%)
Jun 14, 2002 6.340 6.425 6.250 6.425 118,400 -0.05(-0.77%)
Jun 12, 2002 6.463 6.500 6.423 6.475 79,400 +0.00(+0.00%)
Jun 11, 2002 6.475 6.495 6.460 6.475 9,700,000 +0.00(+0.04%)
Jun 10, 2002 6.537 6.550 6.463 6.473 130,400 -0.05(-0.80%)
Jun 07, 2002 6.450 6.537 6.400 6.525 78,400 +0.05(+0.77%)
Jun 06, 2002 6.570 6.570 6.438 6.475 302,600 -0.10(-1.52%)
Jun 05, 2002 6.600 6.600 6.425 6.575 372,600 -0.25(-3.66%)
May 31, 2002 6.960 7.030 6.825 6.825 152,200 -0.33(-4.55%)
May 28, 2002 7.250 7.250 7.082 7.150 111,200 -0.07(-1.04%)
May 27, 2002 7.150 7.250 7.125 7.225 116,800 +0.00(+0.00%)
May 24, 2002 7.150 7.250 7.125 7.225 114,600 +0.06(+0.87%)
May 23, 2002 7.000 7.200 6.978 7.162 231,200 +0.16(+2.32%)
May 22, 2002 6.875 7.000 6.825 7.000 114,800 +0.11(+1.63%)
May 21, 2002 7.025 7.025 6.775 6.888 149,400 -0.14(-1.96%)
May 20, 2002 7.125 7.125 7.000 7.025 46,600 -0.10(-1.40%)
May 17, 2002 7.250 7.250 7.088 7.125 77,000 -0.12(-1.66%)
May 16, 2002 7.425 7.428 7.202 7.245 113,400 -0.21(-2.75%)
May 15, 2002 7.412 7.457 7.350 7.450 116,800 +0.00(+0.00%)
May 14, 2002 7.190 7.475 7.150 7.450 238,400 +0.20(+2.76%)
May 13, 2002 7.150 7.287 7.150 7.250 119,000 +0.13(+1.79%)
May 10, 2002 7.075 7.160 7.067 7.122 100,400 +0.07(+1.03%)
May 09, 2002 7.385 7.385 7.050 7.050 193,200 -0.28(-3.75%)
May 08, 2002 7.213 7.400 7.205 7.325 313,800 +0.11(+1.56%)
May 07, 2002 7.100 7.247 7.100 7.213 215,400 +0.07(+1.02%)
May 06, 2002 7.380 7.388 7.095 7.140 238,200 -0.24(-3.19%)
May 03, 2002 7.263 7.418 7.245 7.375 120,400 +0.10(+1.41%)
May 02, 2002 7.225 7.312 7.190 7.272 133,600 +0.08(+1.18%)
May 01, 2002 7.025 7.188 6.975 7.188 173,200 +0.17(+2.50%)
Apr 30, 2002 7.055 7.100 6.880 7.013 195,800 -0.05(-0.71%)
Apr 29, 2002 7.025 7.062 6.938 7.062 157,400 +0.03(+0.36%)
Apr 26, 2002 7.037 7.147 7.037 7.037 197,000 +0.00(+0.04%)
Apr 25, 2002 7.075 7.077 7.025 7.035 152,600 -0.03(-0.46%)
Apr 24, 2002 7.125 7.213 7.027 7.067 168,000 -0.08(-1.15%)
Apr 23, 2002 7.287 7.287 7.150 7.150 283,600 -0.17(-2.39%)
Apr 22, 2002 7.487 7.487 7.250 7.325 212,400 -0.18(-2.40%)
Apr 19, 2002 7.620 7.620 7.482 7.505 68,800 -0.12(-1.51%)
Apr 18, 2002 7.688 7.688 7.562 7.620 443,000 -0.29(-3.70%)
Apr 17, 2002 7.963 8.002 7.912 7.912 202,800 -0.05(-0.66%)
Apr 16, 2002 7.753 7.985 7.753 7.965 77,200 +0.21(+2.77%)
Apr 15, 2002 7.700 7.897 7.675 7.750 318,000 +0.04(+0.49%)
Apr 12, 2002 7.650 7.725 7.650 7.713 156,600 +0.03(+0.33%)
Apr 11, 2002 7.925 7.925 7.688 7.688 107,600 -0.22(-2.84%)
Apr 10, 2002 7.812 7.912 7.785 7.912 196,800 +0.12(+1.61%)
Apr 09, 2002 7.600 7.787 7.600 7.787 30,400 +0.15(+1.93%)
Apr 08, 2002 7.625 7.695 7.577 7.640 91,200 +0.01(+0.20%)
Apr 05, 2002 7.638 7.707 7.625 7.625 58,400 +0.11(+1.50%)
Apr 04, 2002 7.475 7.543 7.475 7.513 74,200 +0.04(+0.50%)
Apr 03, 2002 7.475 7.600 7.475 7.475 74,000 +0.00(+0.00%)
Apr 02, 2002 7.600 7.603 7.475 7.475 47,200 -0.11(-1.48%)
Apr 01, 2002 7.463 7.675 7.450 7.588 61,000 +0.11(+1.51%)
Mar 29, 2002 7.675 7.675 7.475 7.475 75,000 +0.00(+0.00%)
Mar 28, 2002 7.675 7.675 7.475 7.475 75,000 -0.20(-2.61%)
Mar 27, 2002 7.638 7.750 7.638 7.675 63,600 +0.04(+0.49%)
Mar 26, 2002 7.600 7.638 7.522 7.638 47,800 +0.08(+0.99%)
Mar 25, 2002 7.750 7.750 7.457 7.562 272,200 -0.13(-1.75%)
Mar 22, 2002 7.688 7.770 7.625 7.697 77,200 -0.01(-0.13%)
Mar 21, 2002 7.500 7.737 7.470 7.707 8,580,000 +0.21(+2.77%)
Mar 20, 2002 7.575 7.577 7.463 7.500 75,400 -0.09(-1.15%)
Mar 19, 2002 7.610 7.645 7.560 7.588 86,200 -0.02(-0.30%)
Mar 18, 2002 7.612 7.675 7.487 7.610 132,400 -0.00(-0.03%)
Mar 15, 2002 7.500 7.650 7.425 7.612 251,200 +0.11(+1.50%)
Mar 14, 2002 7.938 7.940 7.312 7.500 484,000 -0.49(-6.16%)
Mar 13, 2002 8.210 8.210 7.920 7.992 208,200 -0.22(-2.68%)
Mar 12, 2002 7.957 8.375 7.957 8.213 242,000 +0.26(+3.30%)
Mar 11, 2002 7.925 7.960 7.825 7.950 78,400 +0.04(+0.57%)
Mar 08, 2002 7.790 7.905 7.790 7.905 45,600 +0.09(+1.15%)
Mar 07, 2002 7.867 7.875 7.750 7.815 78,200 -0.05(-0.60%)
Mar 06, 2002 7.850 7.875 7.650 7.862 103,600 +0.01(+0.16%)
Mar 05, 2002 7.992 8.000 7.850 7.850 106,800 -0.14(-1.78%)
Mar 04, 2002 7.810 7.995 7.787 7.992 153,200 +0.24(+3.13%)
Mar 01, 2002 7.600 7.750 7.577 7.750 101,200 +0.14(+1.81%)
Feb 28, 2002 7.725 7.728 7.550 7.612 119,000 -0.14(-1.77%)
Feb 27, 2002 7.650 7.800 7.650 7.750 137,600 +0.10(+1.31%)
Feb 26, 2002 7.800 7.825 7.615 7.650 135,000 -0.12(-1.61%)
Feb 25, 2002 7.795 7.838 7.723 7.775 115,600 -0.02(-0.32%)
Feb 22, 2002 7.588 7.800 7.585 7.800 310,000 +0.22(+2.97%)
Feb 21, 2002 7.625 7.662 7.562 7.575 520,600 -0.05(-0.66%)
Feb 20, 2002 7.525 7.625 7.412 7.625 114,800 +0.12(+1.67%)
Feb 19, 2002 7.388 7.657 7.312 7.500 223,400 +0.11(+1.52%)
Feb 18, 2002 7.275 7.400 7.250 7.388 70,400 +0.00(+0.00%)
Feb 15, 2002 7.275 7.400 7.250 7.388 70,400 +0.12(+1.72%)
Feb 14, 2002 7.375 7.435 7.250 7.263 96,000 -0.11(-1.53%)
Feb 13, 2002 7.258 7.375 7.200 7.375 70,800 +0.14(+1.90%)
Feb 12, 2002 7.213 7.240 7.170 7.237 47,600 +0.05(+0.70%)
Feb 11, 2002 7.250 7.258 7.175 7.188 98,000 -0.06(-0.86%)
Feb 08, 2002 7.013 7.250 7.013 7.250 91,800 +0.24(+3.42%)
Feb 07, 2002 7.025 7.138 6.950 7.010 148,800 +0.09(+1.37%)
Feb 06, 2002 7.225 7.242 6.915 6.915 121,000 -0.31(-4.29%)
Feb 05, 2002 7.050 7.332 6.955 7.225 225,800 +0.22(+3.21%)
Feb 04, 2002 6.888 7.048 6.888 7.000 126,200 +0.12(+1.82%)
Feb 01, 2002 6.867 6.982 6.850 6.875 307,400 +0.03(+0.36%)
Jan 31, 2002 6.848 6.893 6.747 6.850 326,400 +0.06(+0.92%)
Jan 30, 2002 6.455 6.787 6.412 6.787 123,400 +0.35(+5.44%)
Jan 29, 2002 6.700 6.812 6.438 6.438 169,600 -0.26(-3.92%)
Jan 28, 2002 6.777 6.878 6.688 6.700 62,600 -0.10(-1.43%)
Jan 25, 2002 6.750 6.825 6.750 6.798 47,400 +0.05(+0.70%)
Jan 24, 2002 6.888 6.950 6.750 6.750 65,400 -0.12(-1.75%)
Jan 23, 2002 6.700 6.870 6.700 6.870 93,400 +0.17(+2.46%)
Jan 22, 2002 6.758 6.890 6.700 6.705 100,000 -0.04(-0.67%)
Jan 21, 2002 6.982 6.982 6.750 6.750 70,800 +0.00(+0.00%)
Jan 18, 2002 6.982 6.982 6.750 6.750 70,400 -0.20(-2.88%)
Jan 17, 2002 6.737 6.950 6.737 6.950 112,200 +0.23(+3.35%)
Jan 16, 2002 6.825 6.825 6.688 6.725 53,400 -0.10(-1.47%)
Jan 15, 2002 6.763 6.872 6.742 6.825 56,600 +0.08(+1.22%)
Jan 14, 2002 6.938 6.950 6.742 6.742 60,400 -0.18(-2.64%)
Jan 11, 2002 7.062 7.100 6.925 6.925 45,000 -0.12(-1.74%)
Jan 10, 2002 7.138 7.175 7.025 7.048 55,600 +0.16(+2.32%)
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.