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 (%)
Oct 31, 2002 6.125 6.135 5.862 5.902 126,000 -0.20(-3.32%)
Oct 30, 2002 6.075 6.125 6.022 6.105 90,400 +0.01(+0.08%)
Oct 29, 2002 5.950 6.100 5.925 6.100 115,400 +0.14(+2.31%)
Oct 28, 2002 6.080 6.080 5.947 5.963 68,400 -0.11(-1.81%)
Oct 25, 2002 6.157 6.287 6.030 6.072 247,000 -0.08(-1.26%)
Oct 24, 2002 6.237 6.450 6.062 6.150 276,800 +0.15(+2.50%)
Oct 23, 2002 5.753 6.000 5.737 6.000 66,400 +0.25(+4.26%)
Oct 22, 2002 5.857 6.000 5.753 5.755 60,200 -0.11(-1.88%)
Oct 21, 2002 5.782 5.963 5.737 5.865 51,600 +0.06(+0.99%)
Oct 18, 2002 5.763 5.933 5.700 5.808 111,400 +0.09(+1.62%)
Oct 17, 2002 5.550 5.730 5.535 5.715 68,600 +0.24(+4.38%)
Oct 16, 2002 5.668 5.713 5.275 5.475 154,000 -0.22(-3.82%)
Oct 15, 2002 5.525 5.700 5.487 5.692 64,400 +0.22(+4.07%)
Oct 14, 2002 5.500 5.518 5.442 5.470 188,600 -0.03(-0.55%)
Oct 11, 2002 5.513 5.567 5.355 5.500 158,800 +0.03(+0.50%)
Oct 10, 2002 5.225 5.497 5.100 5.473 60,600 +0.24(+4.49%)
Oct 09, 2002 5.225 5.335 5.213 5.237 89,600 -0.02(-0.33%)
Oct 08, 2002 5.362 5.475 5.173 5.255 178,800 -0.13(-2.46%)
Oct 07, 2002 5.643 5.643 5.388 5.388 63,600 -0.25(-4.48%)
Oct 04, 2002 5.713 5.750 5.600 5.640 86,000 -0.06(-1.01%)
Oct 03, 2002 5.475 5.875 5.475 5.697 140,200 +0.21(+3.83%)
Oct 02, 2002 5.775 5.782 5.485 5.487 74,200 -0.33(-5.59%)
Oct 01, 2002 5.655 5.812 5.575 5.812 115,200 +0.16(+2.79%)
Sep 30, 2002 5.475 5.750 5.412 5.655 182,600 +0.16(+2.82%)
Sep 27, 2002 5.700 5.795 5.463 5.500 79,200 -0.24(-4.18%)
Sep 26, 2002 5.250 5.740 5.213 5.740 124,400 +0.45(+8.56%)
Sep 25, 2002 5.245 5.287 5.125 5.287 187,800 +0.05(+0.95%)
Sep 24, 2002 5.463 5.497 5.200 5.237 263,400 -0.24(-4.34%)
Sep 23, 2002 5.763 5.775 5.475 5.475 180,400 -0.29(-4.99%)
Sep 20, 2002 5.812 5.838 5.750 5.763 131,600 +0.01(+0.17%)
Sep 19, 2002 5.750 5.878 5.750 5.753 74,000 +0.00(+0.04%)
Sep 18, 2002 5.765 5.900 5.750 5.750 75,000 -0.00(-0.04%)
Sep 17, 2002 5.800 5.862 5.750 5.753 104,000 -0.00(-0.04%)
Sep 16, 2002 5.805 5.805 5.707 5.755 88,000 -0.06(-0.99%)
Sep 13, 2002 5.728 5.830 5.702 5.812 68,200 +0.08(+1.48%)
Sep 12, 2002 5.825 5.825 5.685 5.728 124,000 -0.12(-2.09%)
Sep 11, 2002 5.850 5.860 5.825 5.850 85,400 +0.01(+0.21%)
Sep 10, 2002 5.690 5.838 5.690 5.838 85,800 +0.15(+2.64%)
Sep 09, 2002 5.575 5.700 5.475 5.688 131,400 +0.06(+1.11%)
Sep 06, 2002 5.450 5.638 5.425 5.625 100,000 +0.20(+3.69%)
Sep 05, 2002 5.588 5.588 5.388 5.425 220,000 -0.23(-3.98%)
Sep 04, 2002 5.525 5.662 5.525 5.650 112,600 +0.10(+1.80%)
Sep 03, 2002 5.650 5.705 5.550 5.550 101,800 -0.10(-1.77%)
Aug 30, 2002 5.800 5.875 5.650 5.650 73,200 -0.17(-2.84%)
Aug 29, 2002 5.870 5.875 5.780 5.815 53,800 -0.05(-0.81%)
Aug 28, 2002 5.862 5.907 5.800 5.862 74,400 +0.00(+0.00%)
Aug 27, 2002 6.000 6.088 5.862 5.862 86,400 -0.14(-2.29%)
Aug 26, 2002 5.912 6.000 5.832 6.000 75,600 +0.12(+2.13%)
Aug 23, 2002 6.100 6.162 5.875 5.875 68,000 -0.23(-3.73%)
Aug 22, 2002 6.125 6.213 6.062 6.103 43,000 -0.05(-0.89%)
Aug 21, 2002 6.032 6.188 6.000 6.157 84,200 +0.13(+2.20%)
Aug 20, 2002 6.125 6.155 6.010 6.025 70,200 +0.02(+0.33%)
Aug 16, 2002 5.987 6.055 5.947 6.005 105,600 +0.00(+0.08%)
Aug 15, 2002 6.027 6.032 5.763 6.000 93,000 -0.03(-0.41%)
Aug 14, 2002 5.657 6.040 5.657 6.025 105,200 +0.37(+6.54%)
Aug 13, 2002 5.780 5.938 5.655 5.655 52,600 -0.13(-2.25%)
Aug 12, 2002 5.888 5.888 5.725 5.785 73,600 +0.05(+0.83%)
Aug 07, 2002 5.562 5.787 5.560 5.737 48,800 +0.18(+3.33%)
Aug 06, 2002 5.562 5.700 5.513 5.553 210,000 +0.01(+0.18%)
Aug 05, 2002 5.662 5.775 5.513 5.543 117,000 -0.12(-2.12%)
Aug 02, 2002 5.728 5.825 5.500 5.662 311,800 -0.07(-1.13%)
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.