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

Klx Energy Services Holdings Inc (NQ: KLXE )

5.110 +0.190 (+3.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 6.460 6.460 6.460 89,416 -0.12(-1.82%)
Dec 30, 2020 6.800 6.913 6.500 6.580 89,416 -0.29(-4.22%)
Dec 29, 2020 7.360 7.450 6.700 6.870 82,353 -0.45(-6.15%)
Dec 28, 2020 7.000 7.440 6.970 7.320 72,382 +0.41(+5.93%)
Dec 24, 2020 6.870 6.960 6.680 6.910 58,100 +0.05(+0.73%)
Dec 23, 2020 6.770 7.230 6.750 6.860 187,468 +0.05(+0.73%)
Dec 22, 2020 6.880 7.040 6.801 6.810 51,991 -0.12(-1.73%)
Dec 21, 2020 6.510 7.050 6.190 6.930 119,855 -0.02(-0.29%)
Dec 18, 2020 7.060 7.150 6.880 6.950 103,100 -0.11(-1.56%)
Dec 17, 2020 6.940 7.189 6.800 7.060 154,012 +0.07(+1.00%)
Dec 16, 2020 7.250 7.250 6.895 6.990 44,028 -0.22(-3.05%)
Dec 15, 2020 6.950 7.385 6.520 7.210 126,916 +0.31(+4.49%)
Dec 14, 2020 7.870 7.970 6.900 6.900 191,483 -0.74(-9.69%)
Dec 11, 2020 7.680 7.843 7.310 7.640 102,600 -0.31(-3.90%)
Dec 10, 2020 7.930 8.010 7.295 7.950 205,028 +0.72(+9.96%)
Dec 09, 2020 8.610 8.950 7.130 7.230 245,222 -1.25(-14.74%)
Dec 08, 2020 7.490 9.420 7.490 8.480 334,326 +1.04(+13.98%)
Dec 07, 2020 8.000 8.150 7.350 7.440 90,290 -0.52(-6.53%)
Dec 04, 2020 7.520 8.030 7.360 7.960 126,300 +0.46(+6.13%)
Dec 03, 2020 7.500 7.800 7.170 7.500 89,385 +0.09(+1.21%)
Dec 02, 2020 6.990 7.550 6.948 7.410 129,995 +0.42(+6.01%)
Dec 01, 2020 6.940 7.000 6.630 6.990 90,113 +0.20(+2.95%)
Nov 30, 2020 7.140 7.250 6.530 6.790 96,029 -0.36(-5.03%)
Nov 27, 2020 7.080 7.160 6.858 7.150 88,100 +0.30(+4.38%)
Nov 25, 2020 6.790 7.090 6.250 6.850 80,900 +0.32(+4.90%)
Nov 24, 2020 6.990 7.270 6.310 6.530 158,765 -0.12(-1.80%)
Nov 23, 2020 6.370 6.940 6.250 6.650 142,675 +0.47(+7.61%)
Nov 20, 2020 6.380 6.404 6.055 6.180 81,600 -0.23(-3.59%)
Nov 19, 2020 6.210 6.700 6.110 6.410 70,806 +0.18(+2.89%)
Nov 18, 2020 5.740 6.545 5.740 6.230 340,195 +0.60(+10.66%)
Nov 17, 2020 5.390 5.870 5.180 5.630 79,278 +0.05(+0.90%)
Nov 16, 2020 4.980 5.730 4.980 5.580 240,923 +0.77(+16.01%)
Nov 13, 2020 4.530 4.890 4.530 4.810 40,800 +0.27(+5.95%)
Nov 12, 2020 4.840 5.190 4.510 4.540 37,654 -0.33(-6.78%)
Nov 11, 2020 4.960 4.975 4.750 4.870 77,499 -0.04(-0.81%)
Nov 10, 2020 5.030 5.154 4.840 4.910 42,436 -0.09(-1.80%)
Nov 09, 2020 4.790 5.200 4.660 5.000 110,927 +0.72(+16.82%)
Nov 06, 2020 4.300 4.340 4.200 4.280 40,700 +0.00(+0.00%)
Nov 05, 2020 4.320 4.391 4.200 4.280 41,851 -0.04(-0.93%)
Nov 04, 2020 4.290 4.440 4.220 4.320 38,230 +0.00(+0.00%)
Nov 03, 2020 4.140 4.500 4.140 4.320 55,257 +0.14(+3.35%)
Nov 02, 2020 4.000 4.250 3.920 4.180 52,603 +0.26(+6.63%)
Oct 30, 2020 3.900 4.095 3.810 3.920 58,900 -0.05(-1.26%)
Oct 29, 2020 3.770 3.970 3.730 3.970 85,945 +0.20(+5.31%)
Oct 28, 2020 4.160 4.270 3.770 3.770 140,017 -0.53(-12.33%)
Oct 27, 2020 4.150 4.420 4.093 4.300 73,102 +0.16(+3.86%)
Oct 26, 2020 4.320 4.480 4.080 4.140 67,167 -0.27(-6.12%)
Oct 23, 2020 4.600 4.600 4.390 4.410 77,300 -0.11(-2.43%)
Oct 22, 2020 4.350 4.630 4.340 4.520 43,374 +0.19(+4.39%)
Oct 21, 2020 4.400 4.470 4.200 4.330 59,467 -0.05(-1.14%)
Oct 20, 2020 4.360 4.470 4.240 4.380 76,848 +0.01(+0.23%)
Oct 19, 2020 4.390 4.680 4.340 4.370 93,119 -0.03(-0.68%)
Oct 16, 2020 4.560 4.623 4.334 4.400 44,600 -0.18(-3.93%)
Oct 15, 2020 4.410 4.650 4.300 4.580 98,417 +0.04(+0.88%)
Oct 14, 2020 4.680 4.900 4.500 4.540 72,452 -0.06(-1.30%)
Oct 13, 2020 4.480 4.850 4.420 4.600 117,950 +0.09(+2.00%)
Oct 12, 2020 4.540 4.650 4.400 4.510 175,469 -0.22(-4.65%)
Oct 09, 2020 5.250 5.301 4.570 4.730 298,700 -0.38(-7.44%)
Oct 08, 2020 4.340 5.590 4.324 5.110 602,499 +0.84(+19.67%)
Oct 07, 2020 4.340 4.370 4.200 4.270 41,216 -0.03(-0.70%)
Oct 06, 2020 4.350 4.600 4.280 4.300 90,074 +0.03(+0.70%)
Oct 05, 2020 4.200 4.400 4.200 4.270 89,245 +0.10(+2.40%)
Oct 02, 2020 3.980 4.470 3.860 4.170 99,700 +0.08(+1.96%)
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.