Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Energy Services Inc Del (OP: KEGX )

0.0166 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 25, 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 5.590 5.590 4.500 4.760 4,955 -0.04(-0.83%)
Apr 29, 2020 4.750 5.150 3.990 4.800 15,069 -0.21(-4.19%)
Apr 28, 2020 5.550 5.990 4.530 5.010 7,633 -0.99(-16.50%)
Apr 27, 2020 8.700 9.680 5.250 6.000 47,701 -2.45(-28.99%)
Apr 24, 2020 7.590 9.250 7.020 8.450 49,900 +1.45(+20.71%)
Apr 23, 2020 4.000 7.500 4.000 7.000 51,020 +3.75(+115.38%)
Apr 22, 2020 2.790 3.250 2.750 3.250 4,332 +0.65(+25.00%)
Apr 21, 2020 2.150 2.600 2.150 2.600 1,812 +0.45(+20.93%)
Apr 20, 2020 2.300 2.590 2.150 2.150 3,710 -0.15(-6.52%)
Apr 17, 2020 2.300 2.300 2.300 2.300 500 +0.10(+4.55%)
Apr 16, 2020 2.260 2.370 2.200 2.200 4,011 +0.14(+6.80%)
Apr 15, 2020 2.650 2.650 2.060 2.060 865 -0.59(-22.26%)
Apr 14, 2020 2.350 3.500 2.050 2.650 6,340 +0.63(+31.19%)
Apr 13, 2020 1.760 2.020 1.760 2.020 2,408 +0.34(+20.24%)
Apr 09, 2020 1.350 1.680 1.350 1.680 1,500 +0.33(+24.44%)
Apr 08, 2020 1.690 1.690 1.050 1.350 3,039 -0.35(-20.59%)
Apr 07, 2020 1.945 1.945 1.700 1.700 1,038 +0.01(+0.59%)
Apr 06, 2020 2.200 2.200 1.000 1.690 2,112 -0.80(-32.13%)
Apr 03, 2020 2.100 2.490 2.100 2.490 2,100 +2.41(+3012.50%)
Mar 06, 2020 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Mar 05, 2020 0.1000 0.1000 0.0800 0.1000 36,298 +0.00(+0.00%)
Mar 04, 2020 0.0800 0.1046 0.0800 0.1000 175,044 +0.01(+5.26%)
Mar 03, 2020 0.1046 0.1046 0.0874 0.0950 28,341 -0.00(-4.71%)
Mar 02, 2020 0.0999 0.1000 0.0850 0.0997 40,197 +0.01(+10.78%)
Feb 28, 2020 0.0800 0.1046 0.0800 0.0900 47,800 -0.01(-13.38%)
Feb 27, 2020 0.1200 0.1200 0.0950 0.1039 155,207 -0.01(-4.77%)
Feb 26, 2020 0.1199 0.1399 0.1050 0.1091 25,610 -0.00(-0.82%)
Feb 25, 2020 0.1299 0.1300 0.1000 0.1100 61,276 +0.01(+7.84%)
Feb 24, 2020 0.1099 0.1300 0.1020 0.1020 37,028 -0.00(-0.49%)
Feb 21, 2020 0.1200 0.1300 0.0900 0.1025 1,936,700 -0.02(-14.51%)
Feb 20, 2020 0.1050 0.1500 0.1050 0.1199 262,023 +0.01(+14.19%)
Feb 19, 2020 0.0946 0.1090 0.0930 0.1050 70,290 +0.00(+3.45%)
Feb 18, 2020 0.1015 0.1100 0.1000 0.1015 59,835 +0.00(+0.00%)
Feb 14, 2020 0.0930 0.1015 0.0930 0.1015 21,400 +0.01(+6.84%)
Feb 13, 2020 0.1199 0.1199 0.0930 0.0950 53,558 -0.01(-13.64%)
Feb 12, 2020 0.0930 0.1100 0.0930 0.1100 13,573 +0.01(+13.05%)
Feb 11, 2020 0.1000 0.1000 0.0930 0.0973 20,177 -0.00(-2.70%)
Feb 10, 2020 0.1000 0.1000 0.0930 0.1000 20,766 +0.01(+7.53%)
Feb 07, 2020 0.1000 0.1000 0.0930 0.0930 27,100 -0.00(-2.11%)
Feb 06, 2020 0.0920 0.1063 0.0920 0.0950 58,902 +0.00(+3.26%)
Feb 05, 2020 0.1098 0.1100 0.0875 0.0920 354,482 -0.01(-13.53%)
Feb 04, 2020 0.1150 0.1150 0.1011 0.1064 25,369 +0.00(+2.31%)
Feb 03, 2020 0.1105 0.1150 0.1040 0.1040 28,928 -0.01(-9.57%)
Jan 31, 2020 0.1120 0.1200 0.1050 0.1150 195,100 +0.01(+6.28%)
Jan 30, 2020 0.1050 0.1120 0.1050 0.1082 30,507 +0.00(+3.05%)
Jan 29, 2020 0.1100 0.1140 0.1050 0.1050 27,919 -0.01(-4.55%)
Jan 28, 2020 0.1250 0.1250 0.0908 0.1100 148,009 -0.01(-12.00%)
Jan 27, 2020 0.0851 0.1300 0.0851 0.1250 350,090 +0.03(+31.72%)
Jan 24, 2020 0.0990 0.0990 0.0850 0.0949 48,800 -0.00(-4.14%)
Jan 23, 2020 0.0930 0.1000 0.0920 0.0990 103,309 +0.00(+2.59%)
Jan 22, 2020 0.0920 0.1000 0.0920 0.0965 38,863 +0.00(+4.32%)
Jan 21, 2020 0.1100 0.1139 0.0920 0.0925 132,617 -0.01(-9.49%)
Jan 17, 2020 0.1021 0.1149 0.1021 0.1022 100,000 -0.01(-11.13%)
Jan 16, 2020 0.1085 0.1170 0.1021 0.1150 55,082 -0.00(-1.71%)
Jan 15, 2020 0.1198 0.1198 0.0950 0.1170 281,486 +0.01(+6.65%)
Jan 14, 2020 0.1090 0.1198 0.0965 0.1097 61,287 +0.01(+13.68%)
Jan 13, 2020 0.0900 0.1125 0.0900 0.0965 88,771 -0.01(-7.03%)
Jan 10, 2020 0.1085 0.1287 0.0980 0.1038 47,400 -0.00(-1.14%)
Jan 09, 2020 0.1140 0.1197 0.0900 0.1050 325,984 -0.01(-8.85%)
Jan 08, 2020 0.1300 0.1300 0.1152 0.1152 121,705 -0.00(-4.00%)
Jan 07, 2020 0.1350 0.1350 0.1100 0.1200 117,373 -0.00(-0.08%)
Jan 06, 2020 0.1300 0.1400 0.1100 0.1201 67,982 +0.01(+6.95%)
Jan 03, 2020 0.1130 0.1400 0.1100 0.1123 265,600 +0.00(+2.09%)
Jan 02, 2020 0.1007 0.1174 0.1000 0.1100 136,029 +0.01(+7.74%)
Dec 31, 2019 0.1100 0.1190 0.1000 0.1021 306,100 -0.01(-11.68%)
Dec 30, 2019 0.1000 0.1289 0.1000 0.1156 222,256 -0.01(-10.39%)
Dec 27, 2019 0.1700 0.1700 0.1000 0.1290 192,900 -0.03(-16.77%)
Dec 26, 2019 0.1650 0.1650 0.1410 0.1550 128,930 -0.01(-6.63%)
Dec 24, 2019 0.1400 0.1900 0.1250 0.1660 150,400 +0.04(+32.80%)
Dec 23, 2019 0.1026 0.1300 0.1026 0.1250 156,349 +0.02(+21.01%)
Dec 20, 2019 0.1100 0.1100 0.1025 0.1033 56,800 +0.00(+0.78%)
Dec 19, 2019 0.1100 0.1100 0.1025 0.1025 101,230 -0.00(-3.48%)
Dec 18, 2019 0.1175 0.1250 0.1025 0.1062 314,300 -0.02(-15.04%)
Dec 17, 2019 0.1325 0.1350 0.1200 0.1250 124,219 -0.01(-7.41%)
Dec 16, 2019 0.1350 0.1400 0.1350 0.1350 58,669 +0.00(+0.00%)
Dec 13, 2019 0.1410 0.1480 0.1350 0.1350 104,000 -0.01(-8.78%)
Dec 12, 2019 0.1410 0.1490 0.1410 0.1480 50,055 -0.00(-0.67%)
Dec 11, 2019 0.1490 0.1490 0.1418 0.1490 68,673 +0.00(+2.05%)
Dec 10, 2019 0.1540 0.1540 0.1460 0.1460 150,028 -0.00(-3.18%)
Dec 09, 2019 0.1451 0.1600 0.1451 0.1508 135,153 +0.01(+3.64%)
Dec 06, 2019 0.1425 0.1500 0.1360 0.1455 114,100 +0.00(+2.11%)
Dec 05, 2019 0.1500 0.1800 0.1350 0.1425 406,765 -0.01(-5.94%)
Dec 04, 2019 0.1649 0.1800 0.1504 0.1515 575,212 -0.01(-5.31%)
Dec 03, 2019 0.1226 0.1675 0.1226 0.1600 1,287,186 +0.04(+29.55%)
Dec 02, 2019 0.1710 0.1790 0.1200 0.1235 1,251,118 -0.05(-27.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.