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 (%)
Nov 30, 2004 11.47 11.59 11.38 11.38 230,200 -0.09(-0.81%)
Nov 29, 2004 11.40 11.51 11.25 11.47 134,600 +0.12(+1.01%)
Nov 26, 2004 11.40 11.47 11.36 11.36 25,400 -0.04(-0.37%)
Nov 24, 2004 11.25 11.44 11.25 11.40 137,200 +0.10(+0.88%)
Nov 23, 2004 11.46 11.46 11.17 11.30 256,200 -0.16(-1.42%)
Nov 22, 2004 11.24 11.54 11.24 11.46 166,600 +0.18(+1.55%)
Nov 19, 2004 11.33 11.38 11.18 11.29 142,600 -0.04(-0.33%)
Nov 18, 2004 11.31 11.42 11.27 11.32 166,400 +0.01(+0.13%)
Nov 17, 2004 11.23 11.45 11.23 11.31 263,600 +0.14(+1.23%)
Nov 16, 2004 11.41 11.41 11.15 11.17 179,200 -0.24(-2.06%)
Nov 15, 2004 11.21 11.41 11.21 11.41 247,400 +0.16(+1.40%)
Nov 12, 2004 11.16 11.32 11.13 11.25 121,000 +0.03(+0.22%)
Nov 11, 2004 11.02 11.27 11.02 11.22 140,200 +0.23(+2.07%)
Nov 10, 2004 11.02 11.33 10.99 11.00 190,000 -0.05(-0.50%)
Nov 09, 2004 11.03 11.16 10.99 11.05 386,800 +0.08(+0.71%)
Nov 08, 2004 11.18 11.23 10.91 10.97 145,400 -0.18(-1.59%)
Nov 05, 2004 11.20 11.46 11.12 11.15 217,600 +0.02(+0.13%)
Nov 04, 2004 11.10 11.25 11.00 11.14 188,000 +0.07(+0.66%)
Nov 03, 2004 10.85 11.07 10.85 11.06 273,400 +0.25(+2.34%)
Nov 02, 2004 10.87 10.92 10.76 10.81 217,200 -0.02(-0.21%)
Nov 01, 2004 10.44 10.88 10.37 10.84 269,600 +0.34(+3.19%)
Oct 29, 2004 10.47 10.51 10.43 10.50 302,800 +0.03(+0.24%)
Oct 28, 2004 10.47 10.48 10.29 10.47 268,200 -0.01(-0.10%)
Oct 27, 2004 10.48 10.55 10.43 10.48 167,000 +0.01(+0.07%)
Oct 26, 2004 10.38 10.50 10.34 10.48 142,800 +0.08(+0.75%)
Oct 25, 2004 10.38 10.49 10.30 10.40 186,200 +0.05(+0.51%)
Oct 22, 2004 10.34 10.50 10.23 10.35 155,400 -0.03(-0.29%)
Oct 21, 2004 10.04 10.45 10.04 10.38 164,600 +0.38(+3.75%)
Oct 20, 2004 9.935 10.04 9.912 10.00 191,400 +0.04(+0.40%)
Oct 19, 2004 10.03 10.11 9.925 9.963 115,800 -0.09(-0.92%)
Oct 18, 2004 9.980 10.16 9.900 10.05 93,200 +0.06(+0.63%)
Oct 15, 2004 9.832 10.10 9.825 9.992 101,400 +0.16(+1.65%)
Oct 14, 2004 9.768 9.982 9.720 9.830 138,200 +0.11(+1.16%)
Oct 13, 2004 10.18 10.18 9.717 9.717 180,200 -0.47(-4.64%)
Oct 12, 2004 10.06 10.19 9.912 10.19 90,000 +0.13(+1.27%)
Oct 11, 2004 10.16 10.16 9.945 10.06 91,200 -0.06(-0.62%)
Oct 08, 2004 10.07 10.35 10.07 10.12 191,600 +0.07(+0.67%)
Oct 07, 2004 10.71 10.71 10.06 10.06 177,000 -0.61(-5.67%)
Oct 06, 2004 10.36 10.66 10.36 10.66 113,600 +0.26(+2.55%)
Oct 05, 2004 10.35 10.44 10.28 10.40 131,600 -0.01(-0.14%)
Oct 04, 2004 10.38 10.52 10.31 10.41 156,400 +0.04(+0.39%)
Oct 01, 2004 9.925 10.40 9.925 10.37 184,600 +0.34(+3.34%)
Sep 30, 2004 9.912 10.10 9.867 10.04 247,800 +0.16(+1.65%)
Sep 29, 2004 9.762 9.877 9.762 9.875 182,600 +0.05(+0.51%)
Sep 28, 2004 9.725 9.875 9.662 9.825 149,800 +0.10(+1.03%)
Sep 27, 2004 9.867 9.867 9.675 9.725 100,600 -0.10(-1.02%)
Sep 24, 2004 9.752 9.870 9.705 9.825 79,600 +0.07(+0.77%)
Sep 23, 2004 9.695 9.873 9.672 9.750 93,000 +0.01(+0.13%)
Sep 22, 2004 9.863 9.863 9.672 9.738 187,800 -0.12(-1.27%)
Sep 21, 2004 9.650 9.875 9.650 9.863 230,800 +0.24(+2.49%)
Sep 20, 2004 9.675 9.695 9.565 9.623 112,200 -0.02(-0.23%)
Sep 17, 2004 9.688 9.688 9.533 9.645 178,000 -0.01(-0.13%)
Sep 16, 2004 9.592 9.705 9.570 9.658 96,400 +0.09(+0.94%)
Sep 15, 2004 9.650 9.650 9.470 9.568 105,600 -0.05(-0.49%)
Sep 14, 2004 9.575 9.650 9.502 9.615 64,200 -0.01(-0.10%)
Sep 13, 2004 9.675 9.750 9.562 9.625 121,000 -0.05(-0.52%)
Sep 10, 2004 9.740 9.742 9.613 9.675 83,800 -0.01(-0.15%)
Sep 09, 2004 9.430 9.822 9.430 9.690 220,000 +0.20(+2.08%)
Sep 08, 2004 9.518 9.740 9.492 9.492 112,200 -0.02(-0.24%)
Sep 07, 2004 9.190 9.540 9.190 9.515 134,000 +0.32(+3.45%)
Sep 03, 2004 9.293 9.383 9.137 9.197 106,400 -0.10(-1.02%)
Sep 02, 2004 8.967 9.293 8.963 9.293 88,800 +0.31(+3.42%)
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.