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 )

6.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2020 6.250 7.800 5.800 6.500 790,397 +0.70(+12.07%)
Apr 29, 2020 5.750 5.850 5.350 5.800 284,276 +0.60(+11.54%)
Apr 28, 2020 4.600 5.400 4.550 5.200 237,714 +0.60(+13.04%)
Apr 27, 2020 4.800 4.800 4.250 4.600 187,387 -0.60(-11.54%)
Apr 24, 2020 5.800 6.400 4.750 5.200 663,300 -0.45(-7.96%)
Apr 23, 2020 4.100 5.950 3.750 5.650 1,194,348 +2.00(+54.79%)
Apr 22, 2020 3.800 4.050 3.650 3.650 120,304 +0.00(+0.00%)
Apr 21, 2020 3.694 3.900 3.500 3.650 157,032 -0.25(-6.41%)
Apr 20, 2020 3.950 4.200 3.650 3.900 212,413 -0.44(-10.06%)
Apr 17, 2020 4.250 4.450 3.950 4.336 148,120 +0.34(+8.40%)
Apr 16, 2020 4.400 4.400 3.900 4.000 116,077 -0.10(-2.44%)
Apr 15, 2020 4.050 4.400 3.900 4.100 117,204 -0.31(-7.04%)
Apr 14, 2020 4.900 5.000 4.255 4.410 177,413 -0.44(-9.06%)
Apr 13, 2020 6.000 6.050 4.400 4.850 249,898 -0.75(-13.39%)
Apr 09, 2020 5.650 7.316 5.200 5.600 571,700 +0.00(+0.00%)
Apr 08, 2020 4.150 6.250 3.900 5.600 528,909 +1.70(+43.59%)
Apr 07, 2020 4.000 4.500 3.700 3.900 377,121 +0.10(+2.63%)
Apr 06, 2020 3.450 4.050 3.400 3.800 394,969 +0.57(+17.74%)
Apr 03, 2020 3.200 4.349 2.606 3.228 1,930,320 +0.24(+8.07%)
Apr 02, 2020 3.350 3.551 2.525 2.986 547,848 +0.17(+6.15%)
Apr 01, 2020 3.250 3.250 2.600 2.813 352,333 -0.69(-19.61%)
Mar 31, 2020 3.750 4.350 3.450 3.500 95,070 +0.00(+0.00%)
Mar 30, 2020 3.990 4.027 3.405 3.500 76,910 -0.50(-12.50%)
Mar 27, 2020 4.645 5.199 3.651 4.000 86,280 -0.60(-13.02%)
Mar 26, 2020 4.400 4.601 4.400 4.598 60,365 +0.20(+4.51%)
Mar 25, 2020 4.900 5.000 4.000 4.400 83,083 -0.40(-8.33%)
Mar 24, 2020 5.000 5.100 4.678 4.800 56,312 +0.25(+5.49%)
Mar 23, 2020 4.800 5.050 4.300 4.550 41,602 -0.45(-9.00%)
Mar 20, 2020 5.300 6.250 4.850 5.000 123,620 -0.10(-1.96%)
Mar 19, 2020 5.250 5.950 4.792 5.100 81,095 +0.00(+0.00%)
Mar 18, 2020 5.750 5.827 4.500 5.100 61,687 -1.15(-18.40%)
Mar 17, 2020 6.200 6.250 5.600 6.250 62,544 +0.00(+0.00%)
Mar 16, 2020 6.150 6.550 6.000 6.250 63,493 -1.00(-13.79%)
Mar 13, 2020 5.850 7.250 5.550 7.250 103,640 +1.58(+27.75%)
Mar 12, 2020 6.350 7.625 5.500 5.675 108,048 -0.62(-9.92%)
Mar 11, 2020 6.250 6.817 5.850 6.300 109,534 -0.20(-3.08%)
Mar 10, 2020 7.100 8.900 6.000 6.500 227,742 +0.50(+8.33%)
Mar 09, 2020 7.500 7.900 5.950 6.000 197,518 -2.95(-32.96%)
Mar 06, 2020 9.550 10.00 8.750 8.950 83,560 -1.15(-11.39%)
Mar 05, 2020 10.90 11.00 9.800 10.10 91,974 -0.95(-8.60%)
Mar 04, 2020 11.15 11.40 10.00 11.05 54,858 +0.25(+2.31%)
Mar 03, 2020 11.35 11.35 10.35 10.80 56,069 -0.70(-6.09%)
Mar 02, 2020 12.40 12.70 11.00 11.50 110,159 -0.60(-4.96%)
Feb 28, 2020 11.85 12.35 11.50 12.10 75,640 +0.10(+0.83%)
Feb 27, 2020 13.15 13.40 11.95 12.00 65,902 -1.55(-11.44%)
Feb 26, 2020 15.00 15.00 13.35 13.55 43,029 -1.20(-8.14%)
Feb 25, 2020 14.35 14.90 14.05 14.75 71,656 +0.35(+2.43%)
Feb 24, 2020 13.95 14.45 13.45 14.40 52,662 -0.25(-1.71%)
Feb 21, 2020 15.55 16.20 14.50 14.65 78,600 -0.95(-6.09%)
Feb 20, 2020 16.20 16.25 15.30 15.60 47,222 -0.55(-3.41%)
Feb 19, 2020 17.40 17.40 15.65 16.15 46,682 -2.60(-13.87%)
Feb 18, 2020 16.50 17.30 15.65 18.75 45,324 +2.05(+12.28%)
Feb 14, 2020 16.50 17.25 16.20 16.70 32,360 +0.45(+2.77%)
Feb 13, 2020 17.35 17.45 16.00 16.25 53,189 -1.05(-6.07%)
Feb 12, 2020 17.20 18.20 17.10 17.30 31,275 +0.40(+2.37%)
Feb 11, 2020 17.55 18.25 16.45 16.90 60,230 -0.35(-2.03%)
Feb 10, 2020 18.60 18.60 17.05 17.25 64,062 -1.70(-8.97%)
Feb 07, 2020 19.05 19.43 17.95 18.95 49,660 -0.30(-1.56%)
Feb 06, 2020 21.85 22.20 19.20 19.25 38,850 -2.38(-10.98%)
Feb 05, 2020 19.15 21.80 18.88 21.62 64,450 +3.02(+16.26%)
Feb 04, 2020 19.70 20.20 17.95 18.60 52,765 -0.65(-3.38%)
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.