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 )

5.770 -0.100 (-1.70%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 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 (%)
Jun 30, 2022 4.500 4.540 4.230 4.330 181,393 -0.27(-5.87%)
Jun 29, 2022 4.770 4.870 4.430 4.600 232,900 -0.12(-2.65%)
Jun 28, 2022 4.680 4.940 4.525 4.725 228,695 +0.04(+0.96%)
Jun 27, 2022 4.340 4.700 4.190 4.680 340,027 +0.42(+9.86%)
Jun 24, 2022 4.300 4.450 4.190 4.260 227,281 +0.01(+0.24%)
Jun 23, 2022 4.800 4.800 4.210 4.250 346,145 -0.53(-11.09%)
Jun 22, 2022 4.770 5.050 4.690 4.780 192,605 -0.28(-5.53%)
Jun 21, 2022 5.200 5.300 4.950 5.060 284,912 +0.10(+2.02%)
Jun 17, 2022 5.280 5.350 4.850 4.960 324,077 -0.18(-3.50%)
Jun 16, 2022 5.050 5.150 4.810 5.140 270,054 -0.12(-2.28%)
Jun 15, 2022 5.380 5.485 5.000 5.260 230,636 -0.06(-1.13%)
Jun 14, 2022 5.950 6.168 5.250 5.320 265,659 -0.41(-7.16%)
Jun 13, 2022 6.020 6.038 5.510 5.730 386,045 -0.71(-11.02%)
Jun 10, 2022 6.470 6.500 5.990 6.440 235,258 -0.09(-1.38%)
Jun 09, 2022 6.530 6.629 6.350 6.530 164,643 -0.12(-1.80%)
Jun 08, 2022 7.050 7.050 6.530 6.650 532,609 -0.33(-4.73%)
Jun 07, 2022 6.800 7.300 6.650 6.980 494,209 +0.14(+2.05%)
Jun 06, 2022 6.740 7.000 6.520 6.840 323,311 +0.24(+3.64%)
Jun 03, 2022 6.390 6.700 6.310 6.600 360,884 +0.16(+2.48%)
Jun 02, 2022 6.250 6.630 6.200 6.440 380,075 +0.13(+2.06%)
Jun 01, 2022 6.220 6.420 6.010 6.310 145,259 +0.20(+3.27%)
May 31, 2022 6.340 6.585 5.830 6.110 380,384 +0.14(+2.35%)
May 27, 2022 5.670 6.120 5.610 5.970 280,549 +0.26(+4.55%)
May 26, 2022 5.600 6.080 5.500 5.710 273,195 +0.21(+3.82%)
May 25, 2022 5.300 5.640 5.300 5.500 259,807 +0.24(+4.56%)
May 24, 2022 5.150 5.450 5.040 5.260 210,449 +0.06(+1.15%)
May 23, 2022 5.200 5.310 4.950 5.200 131,461 +0.04(+0.78%)
May 20, 2022 5.280 5.330 4.939 5.160 159,510 -0.10(-1.90%)
May 19, 2022 5.120 5.440 5.020 5.260 147,865 -0.04(-0.75%)
May 18, 2022 5.490 5.500 5.030 5.300 247,383 -0.08(-1.49%)
May 17, 2022 5.450 5.800 5.240 5.380 394,659 +0.16(+3.07%)
May 16, 2022 4.960 5.390 4.810 5.220 273,333 +0.27(+5.45%)
May 13, 2022 4.190 5.040 4.078 4.950 435,177 +0.98(+24.69%)
May 12, 2022 4.040 4.170 3.670 3.970 319,158 -0.13(-3.17%)
May 11, 2022 4.130 4.520 4.060 4.100 135,178 +0.04(+0.99%)
May 10, 2022 4.260 4.420 3.930 4.060 226,908 -0.02(-0.49%)
May 09, 2022 4.900 4.910 4.070 4.080 283,150 -0.92(-18.40%)
May 06, 2022 5.170 5.220 4.880 5.000 127,942 -0.15(-2.91%)
May 05, 2022 5.330 5.460 4.900 5.150 208,178 -0.13(-2.46%)
May 04, 2022 5.280 5.320 4.940 5.280 306,176 +0.16(+3.13%)
May 03, 2022 4.900 5.170 4.810 5.120 112,921 +0.22(+4.49%)
May 02, 2022 4.820 5.000 4.660 4.900 167,685 -0.03(-0.61%)
Apr 29, 2022 5.130 5.300 4.820 4.930 187,430 -0.17(-3.33%)
Apr 28, 2022 5.030 5.200 4.685 5.100 409,224 +0.13(+2.62%)
Apr 27, 2022 5.070 5.070 4.830 4.970 183,537 -0.04(-0.80%)
Apr 26, 2022 5.100 5.368 4.880 5.010 238,467 -0.03(-0.60%)
Apr 25, 2022 5.090 5.170 4.580 5.040 606,936 -0.27(-5.08%)
Apr 22, 2022 5.510 5.660 5.180 5.310 311,769 -0.23(-4.15%)
Apr 21, 2022 5.960 6.190 5.410 5.540 390,083 -0.28(-4.81%)
Apr 20, 2022 5.720 5.905 5.370 5.820 285,372 +0.13(+2.28%)
Apr 19, 2022 6.150 6.220 5.650 5.690 424,646 -0.58(-9.25%)
Apr 18, 2022 6.260 6.630 5.970 6.270 717,150 +0.03(+0.48%)
Apr 14, 2022 6.270 6.900 5.980 6.240 2,361,240 -0.03(-0.48%)
Apr 13, 2022 5.910 6.270 5.640 6.270 326,869 +0.44(+7.55%)
Apr 12, 2022 5.340 6.130 5.280 5.830 617,874 +0.62(+11.90%)
Apr 11, 2022 5.230 5.230 5.020 5.210 190,930 -0.11(-2.07%)
Apr 08, 2022 4.980 5.516 4.900 5.320 334,900 +0.34(+6.83%)
Apr 07, 2022 4.700 5.150 4.501 4.980 456,607 +0.27(+5.73%)
Apr 06, 2022 4.980 5.050 4.690 4.710 341,859 -0.27(-5.42%)
Apr 05, 2022 5.260 5.420 4.900 4.980 365,095 -0.29(-5.50%)
Apr 04, 2022 5.300 5.450 5.080 5.270 802,499 -0.03(-0.57%)
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.