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: 3:38 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 (%)
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%)
May 01, 2020 6.650 6.800 5.000 5.400 274,060 -1.10(-16.92%)
Apr 30, 2020 6.250 7.800 5.800 6.500 790,397 +0.70(+12.07%)
Apr 29, 2020 5.750 5.850 5.350 5.800 284,276 +0.60(+11.54%)
Apr 28, 2020 4.600 5.400 4.550 5.200 237,714 +0.60(+13.04%)
Apr 27, 2020 4.800 4.800 4.250 4.600 187,387 -0.60(-11.54%)
Apr 24, 2020 5.800 6.400 4.750 5.200 663,300 -0.45(-7.96%)
Apr 23, 2020 4.100 5.950 3.750 5.650 1,194,348 +2.00(+54.79%)
Apr 22, 2020 3.800 4.050 3.650 3.650 120,304 +0.00(+0.00%)
Apr 21, 2020 3.694 3.900 3.500 3.650 157,032 -0.25(-6.41%)
Apr 20, 2020 3.950 4.200 3.650 3.900 212,413 -0.44(-10.06%)
Apr 17, 2020 4.250 4.450 3.950 4.336 148,120 +0.34(+8.40%)
Apr 16, 2020 4.400 4.400 3.900 4.000 116,077 -0.10(-2.44%)
Apr 15, 2020 4.050 4.400 3.900 4.100 117,204 -0.31(-7.04%)
Apr 14, 2020 4.900 5.000 4.255 4.410 177,413 -0.44(-9.06%)
Apr 13, 2020 6.000 6.050 4.400 4.850 249,898 -0.75(-13.39%)
Apr 09, 2020 5.650 7.316 5.200 5.600 571,700 +0.00(+0.00%)
Apr 08, 2020 4.150 6.250 3.900 5.600 528,909 +1.70(+43.59%)
Apr 07, 2020 4.000 4.500 3.700 3.900 377,121 +0.10(+2.63%)
Apr 06, 2020 3.450 4.050 3.400 3.800 394,969 +0.57(+17.74%)
Apr 03, 2020 3.200 4.349 2.606 3.228 1,930,320 +0.24(+8.07%)
Apr 02, 2020 3.350 3.551 2.525 2.986 547,848 +0.17(+6.15%)
Apr 01, 2020 3.250 3.250 2.600 2.813 352,333 -0.69(-19.61%)
Mar 31, 2020 3.750 4.350 3.450 3.500 95,070 +0.00(+0.00%)
Mar 30, 2020 3.990 4.027 3.405 3.500 76,910 -0.50(-12.50%)
Mar 27, 2020 4.645 5.199 3.651 4.000 86,280 -0.60(-13.02%)
Mar 26, 2020 4.400 4.601 4.400 4.598 60,365 +0.20(+4.51%)
Mar 25, 2020 4.900 5.000 4.000 4.400 83,083 -0.40(-8.33%)
Mar 24, 2020 5.000 5.100 4.678 4.800 56,312 +0.25(+5.49%)
Mar 23, 2020 4.800 5.050 4.300 4.550 41,602 -0.45(-9.00%)
Mar 20, 2020 5.300 6.250 4.850 5.000 123,620 -0.10(-1.96%)
Mar 19, 2020 5.250 5.950 4.792 5.100 81,095 +0.00(+0.00%)
Mar 18, 2020 5.750 5.827 4.500 5.100 61,687 -1.15(-18.40%)
Mar 17, 2020 6.200 6.250 5.600 6.250 62,544 +0.00(+0.00%)
Mar 16, 2020 6.150 6.550 6.000 6.250 63,493 -1.00(-13.79%)
Mar 13, 2020 5.850 7.250 5.550 7.250 103,640 +1.58(+27.75%)
Mar 12, 2020 6.350 7.625 5.500 5.675 108,048 -0.62(-9.92%)
Mar 11, 2020 6.250 6.817 5.850 6.300 109,534 -0.20(-3.08%)
Mar 10, 2020 7.100 8.900 6.000 6.500 227,742 +0.50(+8.33%)
Mar 09, 2020 7.500 7.900 5.950 6.000 197,518 -2.95(-32.96%)
Mar 06, 2020 9.550 10.00 8.750 8.950 83,560 -1.15(-11.39%)
Mar 05, 2020 10.90 11.00 9.800 10.10 91,974 -0.95(-8.60%)
Mar 04, 2020 11.15 11.40 10.00 11.05 54,858 +0.25(+2.31%)
Mar 03, 2020 11.35 11.35 10.35 10.80 56,069 -0.70(-6.09%)
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.