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

Kirby Corp (NY: KEX )

115.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2003 6.135 6.300 6.135 6.280 195,200 +0.15(+2.36%)
Jan 30, 2003 6.275 6.375 6.117 6.135 155,000 -0.19(-3.04%)
Jan 29, 2003 6.485 6.487 6.325 6.327 154,200 -0.16(-2.43%)
Jan 28, 2003 6.455 6.508 6.425 6.485 105,200 +0.07(+1.13%)
Jan 27, 2003 6.450 6.450 6.325 6.412 81,200 -0.04(-0.58%)
Jan 24, 2003 6.525 6.525 6.312 6.450 67,400 -0.09(-1.41%)
Jan 23, 2003 6.375 6.562 6.275 6.543 65,800 +0.19(+2.99%)
Jan 22, 2003 6.450 6.487 6.353 6.353 166,800 -0.12(-1.89%)
Jan 21, 2003 6.713 6.737 6.470 6.475 175,400 -0.24(-3.54%)
Jan 17, 2003 6.745 6.750 6.675 6.713 178,800 -0.03(-0.52%)
Jan 16, 2003 6.750 6.755 6.725 6.747 92,000 -0.00(-0.04%)
Jan 15, 2003 6.725 6.772 6.725 6.750 100,800 +0.04(+0.56%)
Jan 14, 2003 6.775 6.803 6.668 6.713 128,400 -0.06(-0.92%)
Jan 13, 2003 6.875 6.875 6.700 6.775 129,400 -0.10(-1.42%)
Jan 10, 2003 7.037 7.037 6.815 6.872 165,200 -0.15(-2.17%)
Jan 09, 2003 7.112 7.312 7.025 7.025 104,800 -0.09(-1.23%)
Jan 08, 2003 7.000 7.225 6.950 7.112 439,400 +0.05(+0.78%)
Jan 07, 2003 7.050 7.058 6.955 7.058 125,000 +0.03(+0.46%)
Jan 06, 2003 6.910 7.138 6.815 7.025 113,800 +0.12(+1.66%)
Jan 03, 2003 6.963 7.027 6.910 6.910 119,600 -0.08(-1.14%)
Jan 02, 2003 6.875 7.000 6.825 6.990 131,000 +0.14(+2.08%)
Dec 31, 2002 6.775 6.872 6.750 6.848 155,200 +0.10(+1.44%)
Dec 30, 2002 6.673 6.772 6.673 6.750 137,000 +0.11(+1.69%)
Dec 27, 2002 6.660 6.660 6.605 6.638 72,400 -0.01(-0.19%)
Dec 26, 2002 6.638 6.662 6.620 6.650 44,400 +0.02(+0.34%)
Dec 24, 2002 6.628 6.645 6.588 6.628 36,800 +0.00(+0.00%)
Dec 23, 2002 6.438 6.650 6.380 6.628 89,200 +0.17(+2.55%)
Dec 20, 2002 6.500 6.575 6.425 6.463 114,400 -0.01(-0.12%)
Dec 19, 2002 6.600 6.625 6.463 6.470 39,800 -0.09(-1.41%)
Dec 18, 2002 6.683 6.737 6.485 6.562 78,600 -0.12(-1.87%)
Dec 17, 2002 6.747 6.843 6.570 6.688 92,200 -0.06(-0.93%)
Dec 16, 2002 6.600 6.750 6.475 6.750 79,600 +0.20(+2.97%)
Dec 13, 2002 6.662 6.758 6.548 6.555 56,000 -0.08(-1.24%)
Dec 12, 2002 6.438 6.720 6.423 6.638 185,200 +0.22(+3.43%)
Dec 11, 2002 6.683 6.683 6.383 6.418 78,400 -0.27(-4.04%)
Dec 10, 2002 6.378 6.740 6.370 6.688 90,400 +0.36(+5.65%)
Dec 09, 2002 6.650 6.700 6.275 6.330 141,000 -0.38(-5.59%)
Dec 06, 2002 6.537 6.772 6.407 6.705 93,200 +0.11(+1.59%)
Dec 05, 2002 6.562 6.775 6.470 6.600 99,600 +0.06(+0.96%)
Dec 04, 2002 6.562 7.065 6.468 6.537 346,000 -0.04(-0.57%)
Dec 03, 2002 6.537 6.750 6.525 6.575 139,200 +0.03(+0.46%)
Dec 02, 2002 6.375 6.548 6.367 6.545 141,800 +0.22(+3.48%)
Nov 29, 2002 6.325 6.375 6.200 6.325 63,200 +0.04(+0.60%)
Nov 27, 2002 5.950 6.300 5.950 6.287 100,000 +0.38(+6.39%)
Nov 26, 2002 5.925 5.957 5.787 5.910 168,200 -0.05(-0.84%)
Nov 25, 2002 6.085 6.085 5.912 5.960 59,600 -0.12(-1.97%)
Nov 22, 2002 6.128 6.128 6.062 6.080 122,200 -0.07(-1.14%)
Nov 21, 2002 6.205 6.225 6.088 6.150 111,400 +0.01(+0.12%)
Nov 20, 2002 5.952 6.225 5.952 6.143 53,800 +0.21(+3.63%)
Nov 19, 2002 5.825 6.032 5.772 5.928 95,600 +0.14(+2.37%)
Nov 18, 2002 5.840 5.855 5.678 5.790 95,400 -0.05(-0.81%)
Nov 15, 2002 5.875 6.000 5.812 5.838 98,000 -0.07(-1.23%)
Nov 14, 2002 5.890 6.077 5.838 5.910 143,200 +0.07(+1.20%)
Nov 13, 2002 5.800 5.890 5.600 5.840 103,600 +0.01(+0.13%)
Nov 12, 2002 5.912 5.997 5.782 5.832 68,800 -0.08(-1.35%)
Nov 11, 2002 6.188 6.188 5.853 5.912 104,200 -0.31(-4.91%)
Nov 08, 2002 6.438 6.518 6.218 6.218 117,600 -0.19(-3.04%)
Nov 07, 2002 6.275 6.450 6.250 6.412 146,200 +0.11(+1.79%)
Nov 06, 2002 6.125 6.350 6.088 6.300 59,400 +0.15(+2.44%)
Nov 05, 2002 6.125 6.188 5.995 6.150 115,400 +0.01(+0.20%)
Nov 04, 2002 6.062 6.173 6.046 6.138 160,200 +0.05(+0.82%)
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.