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

Core Laboratories Inc (NY: CLB )

18.58 -0.01 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 30, 2002 1.920 1.937 1.883 1.935 114,537 +0.01(+0.54%)
Sep 27, 2002 1.972 1.990 1.920 1.924 108,241 -0.06(-2.92%)
Sep 26, 2002 1.951 1.982 1.931 1.982 73,614 +0.04(+2.13%)
Sep 25, 2002 1.962 1.962 1.900 1.941 206,071 -0.03(-1.57%)
Sep 24, 2002 1.941 1.986 1.941 1.972 259,344 +0.02(+1.17%)
Sep 23, 2002 2.065 2.073 1.910 1.949 180,161 -0.12(-5.98%)
Sep 20, 2002 2.077 2.085 2.054 2.073 273,874 -0.00(-0.20%)
Sep 19, 2002 2.088 2.116 2.063 2.077 237,066 -0.01(-0.40%)
Sep 18, 2002 2.079 2.106 2.065 2.085 405,120 -0.01(-0.69%)
Sep 17, 2002 2.116 2.158 2.065 2.100 984,106 -0.01(-0.49%)
Sep 16, 2002 2.106 2.131 2.065 2.110 139,721 +0.01(+0.49%)
Sep 13, 2002 2.096 2.116 2.075 2.100 673,909 +0.00(+0.20%)
Sep 12, 2002 2.096 2.137 2.096 2.096 59,327 +0.00(+0.00%)
Sep 11, 2002 2.075 2.116 2.075 2.096 174,591 +0.01(+0.69%)
Sep 10, 2002 2.119 2.119 2.069 2.081 417,954 -0.02(-0.79%)
Sep 09, 2002 2.061 2.137 2.054 2.098 250,385 +0.03(+1.50%)
Sep 06, 2002 2.071 2.106 2.065 2.067 117,443 +0.00(+0.10%)
Sep 05, 2002 2.079 2.081 2.054 2.065 166,116 -0.02(-1.19%)
Sep 04, 2002 2.044 2.121 2.034 2.090 209,945 +0.02(+1.20%)
Sep 03, 2002 2.085 2.116 2.057 2.065 285,739 -0.03(-1.57%)
Aug 30, 2002 2.065 2.108 2.065 2.098 75,309 +0.04(+1.70%)
Aug 29, 2002 2.065 2.075 2.044 2.063 248,932 -0.00(-0.20%)
Aug 28, 2002 2.065 2.106 2.065 2.067 165,632 +0.00(+0.10%)
Aug 27, 2002 2.034 2.090 2.028 2.065 288,403 +0.04(+1.83%)
Aug 26, 2002 1.920 2.038 1.910 2.028 406,089 +0.11(+5.82%)
Aug 23, 2002 1.993 1.993 1.916 1.916 144,564 -0.07(-3.63%)
Aug 22, 2002 1.962 1.990 1.943 1.988 255,712 +0.07(+3.55%)
Aug 21, 2002 1.920 1.941 1.910 1.920 254,259 +0.00(+0.00%)
Aug 20, 2002 1.941 1.941 1.916 1.920 224,959 -0.04(-2.11%)
Aug 16, 2002 1.960 1.982 1.943 1.962 847,532 +0.00(+0.00%)
Aug 15, 2002 1.918 1.962 1.906 1.962 270,968 +0.04(+2.26%)
Aug 14, 2002 1.889 1.920 1.848 1.918 233,434 +0.03(+1.53%)
Aug 13, 2002 1.918 1.920 1.887 1.889 55,452 -0.03(-1.51%)
Aug 12, 2002 1.900 1.937 1.889 1.918 212,367 +0.08(+4.50%)
Aug 07, 2002 1.844 1.895 1.823 1.836 167,811 -0.00(-0.11%)
Aug 06, 2002 1.807 1.854 1.776 1.838 303,174 +0.05(+2.65%)
Aug 05, 2002 1.807 1.879 1.774 1.790 285,981 -0.02(-0.91%)
Aug 02, 2002 1.941 1.941 1.792 1.807 278,959 -0.13(-6.91%)
Aug 01, 2002 1.972 1.993 1.939 1.941 274,600 -0.02(-1.26%)
Jul 31, 2002 1.957 2.007 1.957 1.966 1,151,675 +0.03(+1.49%)
Jul 30, 2002 1.879 1.980 1.856 1.937 798,133 +0.06(+3.08%)
Jul 29, 2002 1.846 1.889 1.809 1.879 1,664,069 +0.02(+1.34%)
Jul 26, 2002 1.817 1.858 1.817 1.854 104,851 +0.04(+2.05%)
Jul 25, 2002 1.759 1.920 1.759 1.817 173,380 +0.06(+3.41%)
Jul 24, 2002 1.786 1.871 1.755 1.757 316,008 -0.05(-2.74%)
Jul 23, 2002 1.939 1.939 1.784 1.807 201,712 -0.13(-6.91%)
Jul 22, 2002 1.972 1.974 1.796 1.941 478,492 -0.03(-1.57%)
Jul 19, 2002 2.044 2.054 1.966 1.972 397,613 -0.09(-4.50%)
Jul 17, 2002 2.024 2.090 2.024 2.065 425,461 -0.03(-1.48%)
Jul 12, 2002 2.085 2.116 2.054 2.096 331,748 +0.02(+0.89%)
Jul 11, 2002 2.096 2.137 2.036 2.077 578,017 -0.09(-4.10%)
Jul 10, 2002 2.313 2.313 2.147 2.166 621,120 -0.14(-6.17%)
Jul 09, 2002 2.354 2.354 2.308 2.308 313,102 -0.06(-2.36%)
Jul 08, 2002 2.416 2.416 2.364 2.364 231,255 -0.06(-2.55%)
Jul 05, 2002 2.406 2.465 2.387 2.426 65,865 +0.02(+0.86%)
Jul 04, 2002 2.416 2.416 2.323 2.406 238,277 +0.00(+0.00%)
Jul 03, 2002 2.416 2.416 2.323 2.406 238,277 -0.03(-1.10%)
Jul 02, 2002 2.478 2.488 2.426 2.432 210,430 -0.05(-1.83%)
Jul 01, 2002 2.488 2.517 2.478 2.478 157,398 -0.00(-0.17%)
Jun 28, 2002 2.426 2.529 2.426 2.482 806,366 +0.06(+2.30%)
Jun 27, 2002 2.370 2.426 2.370 2.426 360,806 +0.05(+2.26%)
Jun 26, 2002 2.406 2.406 2.296 2.372 125,434 -0.05(-2.21%)
Jun 25, 2002 2.488 2.515 2.362 2.426 113,811 -0.15(-5.77%)
Jun 21, 2002 2.602 2.602 2.519 2.575 305,838 -0.01(-0.48%)
Jun 20, 2002 2.633 2.633 2.581 2.587 99,282 -0.04(-1.65%)
Jun 19, 2002 2.620 2.670 2.612 2.631 134,152 +0.01(+0.39%)
Jun 18, 2002 2.643 2.643 2.602 2.620 101,703 -0.02(-0.86%)
Jun 17, 2002 2.633 2.643 2.602 2.643 303,174 +0.01(+0.39%)
Jun 14, 2002 2.612 2.664 2.583 2.633 306,806 +0.02(+0.71%)
Jun 12, 2002 2.581 2.664 2.564 2.614 231,981 +0.05(+2.10%)
Jun 11, 2002 2.767 2.788 2.558 2.560 439,021 -0.23(-8.15%)
Jun 10, 2002 2.788 2.870 2.777 2.788 169,990 +0.00(+0.00%)
Jun 07, 2002 2.788 2.818 2.767 2.788 176,771 -0.00(-0.07%)
Jun 06, 2002 2.798 2.814 2.773 2.790 125,919 -0.01(-0.30%)
Jun 05, 2002 2.777 2.812 2.757 2.798 437,811 -0.10(-3.56%)
May 31, 2002 2.891 2.901 2.880 2.901 418,680 +0.03(+0.93%)
May 28, 2002 2.891 2.891 2.849 2.874 85,237 -0.01(-0.21%)
May 27, 2002 2.901 2.916 2.684 2.880 1,485,361 +0.00(+0.00%)
May 24, 2002 2.901 2.916 2.684 2.880 1,485,361 +0.03(+0.94%)
May 23, 2002 2.899 2.932 2.854 2.854 174,833 -0.05(-1.64%)
May 22, 2002 2.922 2.944 2.868 2.901 159,820 -0.03(-1.13%)
May 21, 2002 2.944 2.959 2.887 2.934 92,259 -0.02(-0.84%)
May 20, 2002 2.922 2.994 2.922 2.959 150,376 +0.02(+0.70%)
May 17, 2002 2.860 2.971 2.849 2.938 226,896 +0.08(+2.89%)
May 16, 2002 2.901 2.901 2.788 2.856 36,637,612 -0.07(-2.26%)
May 15, 2002 2.996 2.996 2.901 2.922 87,659 -0.09(-3.08%)
May 14, 2002 3.015 3.072 2.965 3.015 107,515 +0.02(+0.69%)
May 13, 2002 2.994 3.010 2.973 2.994 148,439 +0.00(+0.00%)
May 10, 2002 2.984 3.058 2.963 2.994 501,254 +0.02(+0.69%)
May 09, 2002 2.994 2.998 2.944 2.973 134,394 -0.04(-1.37%)
May 08, 2002 2.953 3.017 2.953 3.015 94,681 +0.06(+1.88%)
May 07, 2002 3.056 3.056 2.891 2.959 461,057 -0.17(-5.41%)
May 06, 2002 3.203 3.203 3.089 3.128 66,107 -0.07(-2.32%)
May 03, 2002 3.159 3.203 3.132 3.203 163,694 +0.02(+0.71%)
May 02, 2002 3.180 3.180 3.093 3.180 253,533 +0.00(+0.00%)
May 01, 2002 3.118 3.180 3.052 3.180 324,968 +0.08(+2.67%)
Apr 30, 2002 3.170 3.180 3.097 3.097 221,811 -0.11(-3.54%)
Apr 29, 2002 3.252 3.252 3.130 3.211 1,062,079 -0.01(-0.38%)
Apr 26, 2002 3.180 3.223 3.132 3.223 245,300 +0.04(+1.36%)
Apr 25, 2002 3.087 3.180 3.056 3.180 254,259 +0.09(+3.01%)
Apr 24, 2002 3.215 3.221 3.056 3.087 128,340 -0.13(-4.17%)
Apr 23, 2002 3.190 3.254 3.190 3.221 440,232 +0.00(+0.13%)
Apr 22, 2002 3.221 3.231 3.211 3.217 236,824 -0.00(-0.13%)
Apr 19, 2002 3.190 3.231 3.172 3.221 72,887 +0.02(+0.52%)
Apr 18, 2002 3.205 3.273 3.200 3.205 248,932 +0.00(+0.00%)
Apr 17, 2002 3.066 3.211 3.066 3.205 188,394 +0.12(+3.88%)
Apr 16, 2002 3.046 3.097 3.004 3.085 153,524 +0.05(+1.70%)
Apr 15, 2002 2.973 3.060 2.951 3.033 119,865 +0.12(+4.18%)
Apr 12, 2002 2.932 2.938 2.891 2.911 313,586 -0.03(-0.91%)
Apr 11, 2002 2.918 2.944 2.913 2.938 105,820 +0.01(+0.35%)
Apr 10, 2002 2.942 2.942 2.891 2.928 441,201 -0.01(-0.49%)
Apr 09, 2002 2.936 2.942 2.911 2.942 478,734 +0.01(+0.35%)
Apr 08, 2002 2.911 2.942 2.880 2.932 663,254 +0.02(+0.71%)
Apr 05, 2002 2.963 3.064 2.891 2.911 397,371 -0.15(-5.05%)
Apr 04, 2002 3.035 3.139 3.004 3.066 433,452 -0.01(-0.27%)
Apr 03, 2002 3.172 3.242 3.072 3.075 447,012 -0.10(-3.06%)
Apr 02, 2002 2.942 3.186 2.942 3.172 251,111 +0.10(+3.30%)
Apr 01, 2002 3.066 3.091 3.015 3.070 197,353 +0.02(+0.75%)
Mar 29, 2002 2.994 3.159 2.994 3.048 265,398 +0.00(+0.00%)
Mar 28, 2002 2.994 3.159 2.994 3.048 265,398 +0.07(+2.50%)
Mar 27, 2002 2.938 3.035 2.938 2.973 465,658 +0.05(+1.70%)
Mar 26, 2002 3.004 3.070 2.891 2.924 207,040 -0.08(-2.68%)
Mar 25, 2002 2.860 3.004 2.839 3.004 988,222 +0.12(+4.30%)
Mar 22, 2002 2.973 2.973 2.858 2.880 308,259 -0.09(-3.13%)
Mar 21, 2002 2.965 3.004 2.922 2.973 486,967 -0.01(-0.41%)
Mar 20, 2002 3.004 3.017 2.953 2.986 242,394 -0.03(-0.89%)
Mar 19, 2002 3.025 3.041 2.977 3.013 336,349 +0.04(+1.32%)
Mar 18, 2002 2.860 3.015 2.839 2.973 621,604 +0.12(+4.35%)
Mar 15, 2002 2.913 2.973 2.831 2.849 357,174 -0.04(-1.50%)
Mar 14, 2002 2.831 2.903 2.818 2.893 201,228 +0.06(+2.26%)
Mar 13, 2002 2.794 2.837 2.794 2.829 215,031 +0.06(+2.01%)
Mar 12, 2002 2.721 2.829 2.721 2.773 238,761 +0.05(+1.97%)
Mar 11, 2002 2.684 2.781 2.684 2.719 229,802 +0.03(+1.23%)
Mar 08, 2002 2.788 2.823 2.647 2.686 258,376 -0.05(-1.74%)
Mar 07, 2002 2.726 2.829 2.726 2.734 226,896 -0.00(-0.08%)
Mar 06, 2002 2.726 2.746 2.643 2.736 116,475 +0.01(+0.38%)
Mar 05, 2002 2.556 2.726 2.552 2.726 209,219 +0.19(+7.49%)
Mar 04, 2002 2.509 2.581 2.509 2.536 161,031 +0.02(+0.99%)
Mar 01, 2002 2.536 2.624 2.503 2.511 134,636 -0.02(-0.73%)
Feb 28, 2002 2.515 2.653 2.515 2.529 284,770 +0.00(+0.00%)
Feb 27, 2002 2.455 2.591 2.455 2.529 693,523 +0.09(+3.90%)
Feb 26, 2002 2.447 2.509 2.434 2.434 359,353 +0.00(+0.17%)
Feb 25, 2002 2.416 2.529 2.385 2.430 293,246 +0.11(+4.72%)
Feb 22, 2002 2.333 2.457 2.271 2.321 794,985 -0.01(-0.27%)
Feb 21, 2002 2.230 2.467 2.209 2.327 623,057 +0.08(+3.78%)
Feb 20, 2002 2.168 2.244 2.168 2.242 245,542 +0.02(+1.02%)
Feb 19, 2002 2.271 2.286 2.220 2.220 107,031 -0.05(-2.36%)
Feb 18, 2002 2.393 2.395 2.261 2.273 24,215 +0.00(+0.00%)
Feb 15, 2002 2.393 2.395 2.261 2.273 152,555 -0.05(-2.22%)
Feb 14, 2002 2.319 2.416 2.304 2.325 258,134 +0.01(+0.45%)
Feb 13, 2002 2.292 2.385 2.269 2.315 87,174 +0.01(+0.63%)
Feb 12, 2002 2.323 2.323 2.240 2.300 190,089 -0.02(-0.98%)
Feb 11, 2002 2.230 2.333 2.220 2.323 228,591 +0.09(+4.26%)
Feb 08, 2002 2.168 2.267 2.168 2.228 228,349 -0.03(-1.46%)
Feb 07, 2002 2.358 2.358 2.158 2.261 575,595 -0.12(-4.95%)
Feb 06, 2002 2.445 2.445 2.302 2.379 587,218 -0.02(-1.03%)
Feb 05, 2002 2.496 2.496 2.329 2.403 461,299 -0.10(-4.12%)
Feb 04, 2002 2.498 2.509 2.480 2.507 194,205 +0.00(+0.00%)
Feb 01, 2002 2.498 2.507 2.465 2.507 461,541 +0.01(+0.33%)
Jan 31, 2002 2.478 2.519 2.470 2.498 234,161 +0.02(+0.83%)
Jan 30, 2002 2.457 2.478 2.333 2.478 282,591 +0.03(+1.27%)
Jan 29, 2002 2.478 2.527 2.356 2.447 485,030 -0.03(-1.25%)
Jan 28, 2002 2.606 2.629 2.478 2.478 524,743 -0.11(-4.38%)
Jan 25, 2002 2.602 2.684 2.591 2.591 420,133 -0.01(-0.40%)
Jan 24, 2002 2.519 2.645 2.519 2.602 562,035 +0.09(+3.70%)
Jan 23, 2002 2.436 2.509 2.426 2.509 717,012 +0.06(+2.27%)
Jan 22, 2002 2.509 2.509 2.453 2.453 150,860 -0.04(-1.41%)
Jan 21, 2002 2.540 2.560 2.467 2.488 721,855 +0.00(+0.00%)
Jan 18, 2002 2.540 2.560 2.467 2.488 721,855 -0.04(-1.63%)
Jan 17, 2002 2.583 2.606 2.529 2.529 540,967 -0.05(-2.00%)
Jan 16, 2002 2.653 2.664 2.571 2.581 555,254 -0.07(-2.72%)
Jan 15, 2002 2.560 2.672 2.560 2.653 308,986 +0.09(+3.63%)
Jan 14, 2002 2.674 2.674 2.560 2.560 237,551 -0.12(-4.39%)
Jan 11, 2002 2.703 2.709 2.653 2.678 244,331 -0.02(-0.92%)
Jan 10, 2002 2.788 2.839 2.684 2.703 148,439 -0.19(-6.63%)
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.