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 )

5.760 -0.110 (-1.87%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2020 3.900 4.095 3.810 3.920 58,900 -0.05(-1.26%)
Oct 29, 2020 3.770 3.970 3.730 3.970 85,945 +0.20(+5.31%)
Oct 28, 2020 4.160 4.270 3.770 3.770 140,017 -0.53(-12.33%)
Oct 27, 2020 4.150 4.420 4.093 4.300 73,102 +0.16(+3.86%)
Oct 26, 2020 4.320 4.480 4.080 4.140 67,167 -0.27(-6.12%)
Oct 23, 2020 4.600 4.600 4.390 4.410 77,300 -0.11(-2.43%)
Oct 22, 2020 4.350 4.630 4.340 4.520 43,374 +0.19(+4.39%)
Oct 21, 2020 4.400 4.470 4.200 4.330 59,467 -0.05(-1.14%)
Oct 20, 2020 4.360 4.470 4.240 4.380 76,848 +0.01(+0.23%)
Oct 19, 2020 4.390 4.680 4.340 4.370 93,119 -0.03(-0.68%)
Oct 16, 2020 4.560 4.623 4.334 4.400 44,600 -0.18(-3.93%)
Oct 15, 2020 4.410 4.650 4.300 4.580 98,417 +0.04(+0.88%)
Oct 14, 2020 4.680 4.900 4.500 4.540 72,452 -0.06(-1.30%)
Oct 13, 2020 4.480 4.850 4.420 4.600 117,950 +0.09(+2.00%)
Oct 12, 2020 4.540 4.650 4.400 4.510 175,469 -0.22(-4.65%)
Oct 09, 2020 5.250 5.301 4.570 4.730 298,700 -0.38(-7.44%)
Oct 08, 2020 4.340 5.590 4.324 5.110 602,499 +0.84(+19.67%)
Oct 07, 2020 4.340 4.370 4.200 4.270 41,216 -0.03(-0.70%)
Oct 06, 2020 4.350 4.600 4.280 4.300 90,074 +0.03(+0.70%)
Oct 05, 2020 4.200 4.400 4.200 4.270 89,245 +0.10(+2.40%)
Oct 02, 2020 3.980 4.470 3.860 4.170 99,700 +0.08(+1.96%)
Oct 01, 2020 4.120 4.240 4.010 4.090 88,532 -0.06(-1.45%)
Sep 30, 2020 4.270 4.570 4.150 4.150 114,291 -0.21(-4.82%)
Sep 29, 2020 4.480 4.490 4.150 4.360 90,893 +0.07(+1.63%)
Sep 28, 2020 4.200 4.478 4.200 4.290 72,947 +0.17(+4.13%)
Sep 25, 2020 4.280 4.480 4.050 4.120 49,700 -0.17(-3.96%)
Sep 24, 2020 4.090 4.421 3.870 4.290 134,973 +0.12(+2.88%)
Sep 23, 2020 4.570 4.640 4.160 4.170 122,734 -0.35(-7.74%)
Sep 22, 2020 4.660 4.860 4.520 4.520 104,354 -0.18(-3.83%)
Sep 21, 2020 5.240 5.250 4.696 4.700 191,817 -0.71(-13.12%)
Sep 18, 2020 5.560 5.950 5.400 5.410 188,200 -0.17(-3.05%)
Sep 17, 2020 5.040 5.790 4.950 5.580 161,117 +0.56(+11.16%)
Sep 16, 2020 4.790 5.200 4.620 5.020 461,463 +0.31(+6.58%)
Sep 15, 2020 4.810 5.045 4.620 4.710 174,257 -0.03(-0.63%)
Sep 14, 2020 4.790 4.920 4.550 4.740 343,006 -0.10(-2.07%)
Sep 11, 2020 5.320 5.410 4.700 4.840 274,300 -0.44(-8.33%)
Sep 10, 2020 5.520 5.580 5.080 5.280 239,080 -0.30(-5.38%)
Sep 09, 2020 6.100 6.180 5.480 5.580 199,765 -0.51(-8.37%)
Sep 08, 2020 6.600 6.600 5.940 6.090 172,408 -0.61(-9.10%)
Sep 04, 2020 6.840 7.300 6.500 6.700 99,700 -0.03(-0.45%)
Sep 03, 2020 6.880 7.000 6.520 6.730 170,742 -0.55(-7.55%)
Sep 02, 2020 7.910 7.910 7.260 7.280 140,159 -0.62(-7.85%)
Sep 01, 2020 7.800 7.910 7.720 7.900 38,869 +0.04(+0.51%)
Aug 31, 2020 8.420 8.420 7.670 7.860 79,996 -0.46(-5.53%)
Aug 28, 2020 8.090 8.330 8.050 8.320 42,300 +0.19(+2.34%)
Aug 27, 2020 8.400 8.400 7.800 8.130 87,222 -0.35(-4.13%)
Aug 26, 2020 8.600 8.700 8.410 8.480 42,021 -0.16(-1.85%)
Aug 25, 2020 8.770 8.770 8.300 8.640 42,815 +0.06(+0.70%)
Aug 24, 2020 8.290 8.765 8.290 8.580 54,263 +0.28(+3.37%)
Aug 21, 2020 8.750 8.763 8.070 8.300 152,200 -0.46(-5.25%)
Aug 20, 2020 9.000 9.210 8.760 8.760 83,077 -0.34(-3.74%)
Aug 19, 2020 9.210 9.400 8.900 9.100 124,888 -0.03(-0.33%)
Aug 18, 2020 9.850 9.890 8.900 9.130 96,855 -0.76(-7.68%)
Aug 17, 2020 10.36 10.56 9.870 9.890 88,832 -0.54(-5.18%)
Aug 14, 2020 9.950 10.64 9.950 10.43 101,400 +0.35(+3.47%)
Aug 13, 2020 10.01 10.15 9.760 10.08 47,289 +0.07(+0.70%)
Aug 12, 2020 9.880 10.25 9.730 10.01 130,191 +0.36(+3.73%)
Aug 11, 2020 9.780 10.16 9.600 9.650 137,910 +0.05(+0.52%)
Aug 10, 2020 8.880 9.680 8.825 9.600 112,045 +0.79(+8.97%)
Aug 07, 2020 9.070 9.070 8.620 8.810 83,400 -0.12(-1.34%)
Aug 06, 2020 9.660 9.660 8.900 8.930 116,674 -0.69(-7.17%)
Aug 05, 2020 9.720 10.44 9.380 9.620 121,144 +0.24(+2.56%)
Aug 04, 2020 9.910 9.990 9.280 9.380 88,910 -0.49(-4.96%)
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.