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

Corvel Cp (NQ: CRVL )

271.64 +1.39 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2002 7.591 7.722 7.591 7.633 121,200 -0.01(-0.17%)
May 28, 2002 7.367 7.658 7.333 7.647 55,200 +0.12(+1.62%)
May 27, 2002 7.602 7.602 7.347 7.524 36,300 +0.00(+0.00%)
May 24, 2002 7.602 7.602 7.347 7.524 36,300 -0.03(-0.41%)
May 23, 2002 7.467 7.556 7.411 7.556 52,200 -0.02(-0.29%)
May 22, 2002 7.511 7.578 7.420 7.578 70,800 +0.03(+0.44%)
May 21, 2002 7.611 7.611 7.500 7.544 67,200 +0.02(+0.30%)
May 20, 2002 7.696 7.740 7.444 7.522 69,300 -0.09(-1.13%)
May 17, 2002 7.520 7.696 7.502 7.608 64,500 +0.11(+1.45%)
May 16, 2002 7.627 7.671 7.400 7.500 116,700 -0.11(-1.46%)
May 15, 2002 7.608 7.624 7.478 7.611 53,100 +0.02(+0.26%)
May 14, 2002 7.610 7.620 7.587 7.591 37,500 +0.01(+0.18%)
May 13, 2002 7.556 7.600 7.424 7.577 46,500 +0.02(+0.29%)
May 10, 2002 7.446 7.556 7.370 7.556 118,200 +0.02(+0.27%)
May 09, 2002 7.589 7.604 7.482 7.536 64,800 -0.07(-0.93%)
May 08, 2002 7.587 7.611 7.587 7.607 93,300 +0.02(+0.26%)
May 07, 2002 7.598 7.611 7.567 7.587 62,400 +0.01(+0.12%)
May 06, 2002 7.600 7.609 7.549 7.578 76,800 +0.02(+0.29%)
May 03, 2002 7.556 7.609 7.478 7.556 51,000 -0.04(-0.58%)
May 02, 2002 7.466 7.600 7.416 7.600 61,800 +0.12(+1.63%)
May 01, 2002 7.418 7.533 7.316 7.478 100,500 +0.12(+1.57%)
Apr 30, 2002 7.212 7.362 7.212 7.362 49,200 +0.12(+1.63%)
Apr 29, 2002 7.222 7.313 7.222 7.244 33,300 -0.06(-0.76%)
Apr 26, 2002 7.313 7.331 7.296 7.300 33,900 -0.01(-0.18%)
Apr 25, 2002 7.325 7.331 7.111 7.313 18,300 +0.04(+0.49%)
Apr 24, 2002 7.260 7.333 7.260 7.278 20,700 -0.03(-0.40%)
Apr 23, 2002 7.224 7.320 7.224 7.307 96,000 +0.06(+0.77%)
Apr 22, 2002 7.222 7.271 7.200 7.251 138,300 -0.04(-0.49%)
Apr 19, 2002 7.271 7.296 7.200 7.287 33,000 -0.04(-0.55%)
Apr 18, 2002 7.273 7.327 7.273 7.327 64,500 +0.05(+0.73%)
Apr 17, 2002 7.329 7.331 7.271 7.273 37,800 -0.06(-0.79%)
Apr 16, 2002 7.333 7.333 7.287 7.331 80,100 +0.06(+0.76%)
Apr 15, 2002 7.289 7.333 7.270 7.276 94,200 -0.05(-0.72%)
Apr 12, 2002 7.333 7.333 7.222 7.329 109,800 +0.07(+0.92%)
Apr 11, 2002 7.331 7.333 7.260 7.262 20,700 -0.10(-1.33%)
Apr 10, 2002 7.387 7.387 7.222 7.360 51,000 +0.03(+0.42%)
Apr 09, 2002 7.340 7.411 7.289 7.329 153,300 -0.02(-0.21%)
Apr 08, 2002 7.500 7.500 7.324 7.344 128,400 -0.12(-1.64%)
Apr 05, 2002 7.222 7.489 7.196 7.467 177,900 +0.40(+5.66%)
Apr 04, 2002 6.556 7.213 6.556 7.067 126,600 +0.50(+7.61%)
Apr 03, 2002 6.700 6.778 6.567 6.567 36,900 -0.21(-3.10%)
Apr 02, 2002 6.672 6.807 6.672 6.777 27,000 +0.05(+0.82%)
Apr 01, 2002 6.747 6.778 6.669 6.722 42,300 +0.09(+1.37%)
Mar 29, 2002 6.693 6.820 6.631 6.631 43,800 +0.00(+0.00%)
Mar 28, 2002 6.693 6.820 6.631 6.631 43,800 -0.11(-1.65%)
Mar 27, 2002 6.696 6.800 6.693 6.742 10,800 -0.05(-0.69%)
Mar 26, 2002 6.878 6.878 6.744 6.789 25,500 +0.00(+0.00%)
Mar 25, 2002 6.887 6.889 6.767 6.789 26,400 +0.02(+0.26%)
Mar 22, 2002 6.888 6.889 6.771 6.771 51,900 -0.12(-1.71%)
Mar 21, 2002 6.989 6.989 6.756 6.889 74,400 +0.13(+1.97%)
Mar 20, 2002 6.993 6.993 6.709 6.756 48,300 -0.06(-0.94%)
Mar 19, 2002 6.938 6.938 6.820 6.820 19,800 +0.10(+1.45%)
Mar 18, 2002 6.918 6.918 6.722 6.722 24,600 +0.00(+0.00%)
Mar 15, 2002 6.668 6.833 6.668 6.722 47,100 +0.02(+0.27%)
Mar 14, 2002 6.720 6.778 6.618 6.704 30,900 +0.00(+0.07%)
Mar 13, 2002 7.000 7.000 6.500 6.700 71,400 -0.26(-3.74%)
Mar 12, 2002 6.813 6.999 6.778 6.960 55,800 +0.15(+2.15%)
Mar 11, 2002 6.911 6.911 6.558 6.813 25,200 -0.10(-1.44%)
Mar 08, 2002 6.809 6.986 6.680 6.913 30,900 +0.18(+2.68%)
Mar 07, 2002 6.733 6.800 6.667 6.733 27,600 +0.06(+0.85%)
Mar 06, 2002 6.733 6.733 6.576 6.676 29,100 -0.08(-1.18%)
Mar 05, 2002 6.778 7.000 6.658 6.756 44,100 +0.05(+0.73%)
Mar 04, 2002 6.689 7.111 6.567 6.707 114,600 +0.04(+0.60%)
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.