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 )

4.580 -0.090 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Feb 26, 2021 15.68 15.68 14.44 14.99 126,400 -0.94(-5.90%)
Feb 25, 2021 16.10 16.69 14.81 15.93 155,052 -0.03(-0.19%)
Feb 24, 2021 14.86 17.15 14.80 15.96 335,417 +1.30(+8.87%)
Feb 23, 2021 13.28 15.58 12.56 14.66 136,240 +0.73(+5.24%)
Feb 22, 2021 12.69 14.42 12.34 13.93 174,338 +1.67(+13.62%)
Feb 19, 2021 12.76 13.25 11.88 12.26 128,000 -0.34(-2.70%)
Feb 18, 2021 13.06 13.22 12.16 12.60 93,191 -0.58(-4.40%)
Feb 17, 2021 13.39 13.60 12.39 13.18 50,329 -0.41(-3.02%)
Feb 16, 2021 13.97 14.20 13.27 13.59 76,123 +0.29(+2.18%)
Feb 12, 2021 12.20 13.39 12.05 13.30 110,500 +0.97(+7.87%)
Feb 11, 2021 12.50 12.88 11.80 12.33 93,852 -0.25(-1.99%)
Feb 10, 2021 12.03 12.90 11.50 12.58 92,122 +0.11(+0.88%)
Feb 09, 2021 11.87 12.48 11.28 12.47 103,017 +0.55(+4.61%)
Feb 08, 2021 11.11 12.48 11.04 11.92 175,836 +0.90(+8.17%)
Feb 05, 2021 12.49 13.21 10.82 11.02 301,100 -1.28(-10.41%)
Feb 04, 2021 10.97 12.30 10.97 12.30 151,434 +1.08(+9.63%)
Feb 03, 2021 10.14 11.37 10.14 11.22 177,914 +0.84(+8.09%)
Feb 02, 2021 8.880 10.50 8.810 10.38 238,412 +1.63(+18.63%)
Feb 01, 2021 8.400 9.000 8.030 8.750 95,518 +0.36(+4.29%)
Jan 29, 2021 8.460 8.556 8.030 8.390 61,400 +0.09(+1.08%)
Jan 28, 2021 8.950 8.950 7.780 8.300 221,636 -0.75(-8.29%)
Jan 27, 2021 7.270 9.140 7.110 9.050 207,653 +1.46(+19.24%)
Jan 26, 2021 7.500 7.820 6.965 7.590 241,633 +0.17(+2.29%)
Jan 25, 2021 7.790 7.900 6.590 7.420 200,214 -0.40(-5.12%)
Jan 22, 2021 7.890 8.150 7.820 7.820 106,800 -0.44(-5.33%)
Jan 21, 2021 9.020 9.020 8.210 8.260 151,696 -0.94(-10.22%)
Jan 20, 2021 9.500 9.540 8.855 9.200 77,613 -0.30(-3.16%)
Jan 19, 2021 9.550 9.880 9.120 9.500 151,336 -0.01(-0.11%)
Jan 15, 2021 8.740 9.740 8.590 9.510 79,200 +0.52(+5.78%)
Jan 14, 2021 8.640 9.390 8.620 8.990 244,637 +0.51(+6.01%)
Jan 13, 2021 8.680 8.760 8.410 8.480 150,418 -0.21(-2.42%)
Jan 12, 2021 8.000 8.850 7.920 8.690 152,557 +0.82(+10.42%)
Jan 11, 2021 7.930 8.210 7.700 7.870 82,899 -0.17(-2.11%)
Jan 08, 2021 7.920 8.290 7.620 8.040 236,200 +0.23(+2.94%)
Jan 07, 2021 7.450 7.890 7.300 7.810 72,962 +0.37(+4.97%)
Jan 06, 2021 7.370 7.500 6.890 7.440 143,678 +0.18(+2.48%)
Jan 05, 2021 6.670 7.520 6.654 7.260 134,611 +0.71(+10.84%)
Jan 04, 2021 6.580 6.760 6.270 6.550 53,043 +0.09(+1.39%)
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%)
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.