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 )

5.834 -0.036 (-0.61%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
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%)
Aug 03, 2020 9.990 10.40 9.670 9.870 130,093 -0.13(-1.30%)
Jul 31, 2020 9.050 10.00 9.050 10.00 176,800 +0.75(+8.11%)
Jul 30, 2020 9.580 9.580 8.750 9.250 184,023 -0.48(-4.93%)
Jul 29, 2020 10.75 10.84 9.630 9.730 180,625 -0.60(-5.81%)
Jul 28, 2020 9.330 10.48 9.050 10.33 220,840 +0.33(+3.30%)
Jul 27, 2020 11.75 11.75 10.00 10.00 173,714 -1.70(-14.53%)
Jul 24, 2020 11.70 12.60 11.25 11.70 142,140 +0.00(+0.00%)
Jul 23, 2020 10.75 12.15 10.75 11.70 215,741 +0.85(+7.83%)
Jul 22, 2020 10.05 10.90 10.00 10.85 105,789 +0.45(+4.33%)
Jul 21, 2020 9.150 10.50 9.100 10.40 138,797 +1.40(+15.56%)
Jul 20, 2020 9.150 9.650 8.900 9.000 79,946 -0.30(-3.23%)
Jul 17, 2020 10.10 10.40 9.200 9.300 69,960 -0.85(-8.37%)
Jul 16, 2020 9.550 10.30 9.150 10.15 78,969 +0.60(+6.28%)
Jul 15, 2020 8.550 9.950 8.400 9.550 157,268 +1.35(+16.46%)
Jul 14, 2020 7.900 8.450 7.500 8.200 139,655 +0.00(+0.00%)
Jul 13, 2020 9.050 9.100 8.200 8.200 161,485 -0.85(-9.39%)
Jul 10, 2020 9.100 9.250 8.850 9.050 93,420 +0.00(+0.00%)
Jul 09, 2020 10.25 10.35 9.000 9.050 131,599 -1.05(-10.40%)
Jul 08, 2020 9.350 10.30 9.150 10.10 96,146 +0.50(+5.21%)
Jul 07, 2020 10.00 10.00 9.250 9.600 108,167 -0.55(-5.42%)
Jul 06, 2020 10.95 10.95 9.750 10.15 174,181 -0.40(-3.79%)
Jul 02, 2020 11.00 11.20 10.35 10.55 139,920 +0.05(+0.48%)
Jul 01, 2020 11.00 11.35 10.35 10.50 119,714 -0.25(-2.33%)
Jun 30, 2020 10.85 11.00 10.20 10.75 152,374 -0.10(-0.92%)
Jun 29, 2020 10.90 11.40 10.50 10.85 132,494 -0.10(-0.91%)
Jun 26, 2020 11.00 11.11 10.15 10.95 599,020 -0.25(-2.23%)
Jun 25, 2020 11.15 11.55 10.30 11.20 246,663 -0.60(-5.08%)
Jun 24, 2020 13.75 13.75 11.25 11.80 232,871 -2.50(-17.48%)
Jun 23, 2020 13.75 14.50 13.45 14.30 162,426 +0.95(+7.12%)
Jun 22, 2020 12.70 13.40 11.30 13.35 152,175 +0.45(+3.49%)
Jun 19, 2020 13.35 13.85 12.50 12.90 233,800 +0.30(+2.38%)
Jun 18, 2020 12.30 13.25 12.10 12.60 110,285 +0.30(+2.44%)
Jun 17, 2020 13.15 13.25 12.20 12.30 104,185 -0.75(-5.75%)
Jun 16, 2020 14.80 14.90 13.00 13.05 189,618 -0.25(-1.88%)
Jun 15, 2020 11.80 13.70 11.05 13.30 170,331 +0.85(+6.83%)
Jun 12, 2020 14.00 14.45 11.78 12.45 209,220 +0.90(+7.79%)
Jun 11, 2020 12.05 12.95 11.00 11.55 339,631 -3.15(-21.43%)
Jun 10, 2020 15.70 16.15 13.25 14.70 358,752 -2.30(-13.53%)
Jun 09, 2020 15.65 17.50 13.80 17.00 372,459 +1.15(+7.26%)
Jun 08, 2020 14.60 17.50 14.55 15.85 611,561 +2.75(+20.99%)
Jun 05, 2020 12.20 13.29 11.60 13.10 399,240 +2.45(+23.00%)
Jun 04, 2020 10.00 11.30 9.150 10.65 405,807 +0.45(+4.41%)
Jun 03, 2020 10.00 10.30 9.050 10.20 426,751 +1.20(+13.33%)
Jun 02, 2020 7.750 9.200 7.500 9.000 434,396 +1.25(+16.13%)
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.