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 )

4.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2020 9.050 10.00 9.050 10.00 176,800 +0.75(+8.11%)
Jul 30, 2020 9.580 9.580 8.750 9.250 184,023 -0.48(-4.93%)
Jul 29, 2020 10.75 10.84 9.630 9.730 180,625 -0.60(-5.81%)
Jul 28, 2020 9.330 10.48 9.050 10.33 220,840 +0.33(+3.30%)
Jul 27, 2020 11.75 11.75 10.00 10.00 173,714 -1.70(-14.53%)
Jul 24, 2020 11.70 12.60 11.25 11.70 142,140 +0.00(+0.00%)
Jul 23, 2020 10.75 12.15 10.75 11.70 215,741 +0.85(+7.83%)
Jul 22, 2020 10.05 10.90 10.00 10.85 105,789 +0.45(+4.33%)
Jul 21, 2020 9.150 10.50 9.100 10.40 138,797 +1.40(+15.56%)
Jul 20, 2020 9.150 9.650 8.900 9.000 79,946 -0.30(-3.23%)
Jul 17, 2020 10.10 10.40 9.200 9.300 69,960 -0.85(-8.37%)
Jul 16, 2020 9.550 10.30 9.150 10.15 78,969 +0.60(+6.28%)
Jul 15, 2020 8.550 9.950 8.400 9.550 157,268 +1.35(+16.46%)
Jul 14, 2020 7.900 8.450 7.500 8.200 139,655 +0.00(+0.00%)
Jul 13, 2020 9.050 9.100 8.200 8.200 161,485 -0.85(-9.39%)
Jul 10, 2020 9.100 9.250 8.850 9.050 93,420 +0.00(+0.00%)
Jul 09, 2020 10.25 10.35 9.000 9.050 131,599 -1.05(-10.40%)
Jul 08, 2020 9.350 10.30 9.150 10.10 96,146 +0.50(+5.21%)
Jul 07, 2020 10.00 10.00 9.250 9.600 108,167 -0.55(-5.42%)
Jul 06, 2020 10.95 10.95 9.750 10.15 174,181 -0.40(-3.79%)
Jul 02, 2020 11.00 11.20 10.35 10.55 139,920 +0.05(+0.48%)
Jul 01, 2020 11.00 11.35 10.35 10.50 119,714 -0.25(-2.33%)
Jun 30, 2020 10.85 11.00 10.20 10.75 152,374 -0.10(-0.92%)
Jun 29, 2020 10.90 11.40 10.50 10.85 132,494 -0.10(-0.91%)
Jun 26, 2020 11.00 11.11 10.15 10.95 599,020 -0.25(-2.23%)
Jun 25, 2020 11.15 11.55 10.30 11.20 246,663 -0.60(-5.08%)
Jun 24, 2020 13.75 13.75 11.25 11.80 232,871 -2.50(-17.48%)
Jun 23, 2020 13.75 14.50 13.45 14.30 162,426 +0.95(+7.12%)
Jun 22, 2020 12.70 13.40 11.30 13.35 152,175 +0.45(+3.49%)
Jun 19, 2020 13.35 13.85 12.50 12.90 233,800 +0.30(+2.38%)
Jun 18, 2020 12.30 13.25 12.10 12.60 110,285 +0.30(+2.44%)
Jun 17, 2020 13.15 13.25 12.20 12.30 104,185 -0.75(-5.75%)
Jun 16, 2020 14.80 14.90 13.00 13.05 189,618 -0.25(-1.88%)
Jun 15, 2020 11.80 13.70 11.05 13.30 170,331 +0.85(+6.83%)
Jun 12, 2020 14.00 14.45 11.78 12.45 209,220 +0.90(+7.79%)
Jun 11, 2020 12.05 12.95 11.00 11.55 339,631 -3.15(-21.43%)
Jun 10, 2020 15.70 16.15 13.25 14.70 358,752 -2.30(-13.53%)
Jun 09, 2020 15.65 17.50 13.80 17.00 372,459 +1.15(+7.26%)
Jun 08, 2020 14.60 17.50 14.55 15.85 611,561 +2.75(+20.99%)
Jun 05, 2020 12.20 13.29 11.60 13.10 399,240 +2.45(+23.00%)
Jun 04, 2020 10.00 11.30 9.150 10.65 405,807 +0.45(+4.41%)
Jun 03, 2020 10.00 10.30 9.050 10.20 426,751 +1.20(+13.33%)
Jun 02, 2020 7.750 9.200 7.500 9.000 434,396 +1.25(+16.13%)
Jun 01, 2020 7.500 7.900 7.400 7.750 86,554 +0.35(+4.73%)
May 29, 2020 8.050 8.150 7.350 7.400 241,120 -0.75(-9.20%)
May 28, 2020 8.350 8.600 7.600 8.150 134,503 -0.20(-2.40%)
May 27, 2020 8.850 9.100 7.950 8.350 182,790 -0.50(-5.65%)
May 26, 2020 9.050 9.100 8.400 8.850 186,166 +0.55(+6.63%)
May 22, 2020 8.350 8.399 7.600 8.300 179,920 -0.20(-2.35%)
May 21, 2020 7.650 8.600 7.000 8.500 434,732 +0.80(+10.39%)
May 20, 2020 6.950 8.100 6.900 7.700 345,016 +0.75(+10.79%)
May 19, 2020 6.700 7.250 6.250 6.950 260,993 +0.45(+6.92%)
May 18, 2020 6.000 6.700 6.000 6.500 285,303 +0.75(+13.04%)
May 15, 2020 5.800 5.950 5.525 5.750 140,840 -0.10(-1.71%)
May 14, 2020 5.700 6.050 5.600 5.850 149,889 -0.05(-0.85%)
May 13, 2020 6.350 6.350 5.550 5.900 231,474 -0.50(-7.81%)
May 12, 2020 6.750 6.900 6.350 6.400 225,322 -0.25(-3.76%)
May 11, 2020 6.550 6.850 6.150 6.650 193,219 +0.20(+3.10%)
May 08, 2020 6.250 6.500 5.900 6.450 315,140 +0.40(+6.61%)
May 07, 2020 5.850 6.200 5.650 6.050 232,371 +0.50(+9.01%)
May 06, 2020 6.300 6.300 5.350 5.550 293,214 -0.75(-11.90%)
May 05, 2020 7.100 7.100 6.000 6.300 579,100 -0.30(-4.55%)
May 04, 2020 7.650 9.100 6.250 6.600 2,593,946 +1.20(+22.22%)
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.