Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Klx Energy Services Holdings Inc (NQ: KLXE )

5.990 -0.240 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.210 6.250 5.870 5.990 136,075 -0.24(-3.85%)
Jul 18, 2024 6.070 6.750 6.000 6.230 239,002 +0.11(+1.80%)
Jul 17, 2024 5.540 6.420 5.540 6.120 410,993 +0.59(+10.67%)
Jul 16, 2024 5.360 5.670 5.280 5.530 174,456 +0.17(+3.17%)
Jul 15, 2024 4.910 5.430 4.910 5.360 204,092 +0.41(+8.28%)
Jul 12, 2024 5.140 5.220 4.880 4.950 125,284 -0.09(-1.79%)
Jul 11, 2024 4.780 5.080 4.720 5.040 75,131 +0.34(+7.23%)
Jul 10, 2024 4.670 4.800 4.670 4.700 55,797 +0.07(+1.51%)
Jul 09, 2024 4.900 4.935 4.620 4.630 95,911 -0.27(-5.51%)
Jul 08, 2024 4.690 4.920 4.690 4.900 145,548 +0.21(+4.37%)
Jul 05, 2024 4.910 4.980 4.680 4.695 100,432 -0.21(-4.38%)
Jul 03, 2024 5.030 5.051 4.850 4.910 87,608 -0.14(-2.77%)
Jul 02, 2024 4.900 5.160 4.880 5.050 127,438 +0.15(+3.06%)
Jul 01, 2024 5.010 5.110 4.650 4.900 225,078 -0.05(-1.01%)
Jun 28, 2024 5.280 5.305 4.860 4.950 1,936,340 -0.24(-4.62%)
Jun 27, 2024 5.030 5.360 4.905 5.190 219,044 +0.16(+3.18%)
Jun 26, 2024 4.980 5.285 4.935 5.030 208,795 +0.09(+1.82%)
Jun 25, 2024 4.960 4.970 4.730 4.940 221,817 -0.02(-0.40%)
Jun 24, 2024 4.460 4.980 4.400 4.960 153,280 +0.51(+11.46%)
Jun 21, 2024 4.480 4.610 4.400 4.450 151,213 +0.01(+0.23%)
Jun 20, 2024 4.440 4.480 4.265 4.440 189,760 +0.00(+0.00%)
Jun 18, 2024 4.600 4.620 4.420 4.440 110,856 -0.14(-3.06%)
Jun 17, 2024 4.290 4.630 4.210 4.580 207,153 +0.31(+7.26%)
Jun 14, 2024 4.560 4.605 4.180 4.270 398,044 -0.31(-6.77%)
Jun 13, 2024 4.620 4.670 4.520 4.580 140,682 -0.09(-1.93%)
Jun 12, 2024 4.860 4.910 4.660 4.670 126,464 -0.08(-1.68%)
Jun 11, 2024 4.750 4.770 4.620 4.750 134,048 -0.01(-0.21%)
Jun 10, 2024 4.780 4.884 4.730 4.760 157,423 +0.00(+0.00%)
Jun 07, 2024 4.750 4.860 4.710 4.760 94,953 +0.03(+0.63%)
Jun 06, 2024 4.880 4.880 4.710 4.730 118,596 -0.15(-3.07%)
Jun 05, 2024 4.750 4.950 4.630 4.880 214,996 +0.17(+3.61%)
Jun 04, 2024 4.770 4.800 4.660 4.710 172,903 -0.10(-2.08%)
Jun 03, 2024 5.050 5.060 4.720 4.810 317,005 -0.30(-5.87%)
May 31, 2024 4.940 5.150 4.900 5.110 129,583 +0.19(+3.86%)
May 30, 2024 4.860 5.030 4.800 4.920 163,735 +0.05(+1.03%)
May 29, 2024 5.300 5.300 4.860 4.870 173,677 -0.44(-8.29%)
May 28, 2024 5.110 5.380 5.088 5.310 184,344 +0.30(+5.99%)
May 24, 2024 5.000 5.080 4.830 5.010 211,876 +0.04(+0.80%)
May 23, 2024 5.270 5.390 4.910 4.970 220,936 -0.27(-5.15%)
May 22, 2024 5.550 5.575 5.220 5.240 201,031 -0.34(-6.09%)
May 21, 2024 5.770 5.800 5.570 5.580 164,127 -0.18(-3.12%)
May 20, 2024 5.790 5.880 5.730 5.760 150,118 -0.11(-1.87%)
May 17, 2024 5.860 5.910 5.690 5.870 210,968 +0.04(+0.69%)
May 16, 2024 5.680 5.910 5.670 5.830 106,911 +0.12(+2.19%)
May 15, 2024 5.970 5.970 5.450 5.705 346,567 -0.24(-3.96%)
May 14, 2024 5.680 5.960 5.680 5.940 172,910 +0.28(+4.95%)
May 13, 2024 5.630 5.980 5.580 5.660 317,875 +0.06(+1.07%)
May 10, 2024 6.010 6.010 5.470 5.600 302,439 -0.44(-7.28%)
May 09, 2024 6.090 6.200 5.855 6.040 315,145 -0.02(-0.33%)
May 08, 2024 6.440 6.620 5.295 6.060 621,879 -0.57(-8.60%)
May 07, 2024 6.730 6.900 6.615 6.630 131,921 -0.08(-1.19%)
May 06, 2024 6.850 6.955 6.650 6.710 119,917 -0.06(-0.89%)
May 03, 2024 6.650 6.900 6.530 6.770 133,649 +0.20(+3.04%)
May 02, 2024 6.310 6.670 6.245 6.570 149,760 +0.28(+4.45%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.