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 )

276.60 +0.91 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2003 7.867 8.031 7.844 8.000 118,500 +0.06(+0.73%)
Jun 27, 2003 7.798 8.022 7.778 7.942 93,900 +0.17(+2.20%)
Jun 26, 2003 7.516 7.800 7.516 7.771 27,300 +0.03(+0.40%)
Jun 25, 2003 7.496 7.800 7.474 7.740 36,000 +0.12(+1.52%)
Jun 24, 2003 7.451 7.889 7.356 7.624 55,200 +0.00(+0.06%)
Jun 23, 2003 7.896 8.022 7.509 7.620 50,700 -0.34(-4.22%)
Jun 20, 2003 7.889 8.000 7.760 7.955 38,100 +0.10(+1.27%)
Jun 19, 2003 7.564 7.856 7.556 7.856 59,100 +0.25(+3.30%)
Jun 18, 2003 7.511 7.678 7.489 7.604 77,400 +0.05(+0.65%)
Jun 17, 2003 7.371 7.556 7.287 7.556 49,800 +0.16(+2.13%)
Jun 16, 2003 7.353 7.483 7.353 7.398 34,800 +0.05(+0.73%)
Jun 13, 2003 7.373 7.453 7.322 7.344 48,300 +0.00(+0.03%)
Jun 12, 2003 7.249 7.476 7.249 7.342 22,800 +0.01(+0.12%)
Jun 11, 2003 7.244 7.444 7.244 7.333 28,500 -0.12(-1.61%)
Jun 10, 2003 7.333 7.453 7.131 7.453 35,100 +0.02(+0.30%)
Jun 09, 2003 7.358 7.473 7.222 7.431 38,502 +0.07(+1.00%)
Jun 06, 2003 7.233 7.664 7.200 7.358 64,500 +0.13(+1.78%)
Jun 05, 2003 7.324 7.324 7.111 7.229 15,600 -0.08(-1.03%)
Jun 04, 2003 7.202 7.336 7.136 7.304 20,400 +0.12(+1.61%)
Jun 03, 2003 7.349 7.478 7.056 7.189 41,700 -0.19(-2.59%)
Jun 02, 2003 7.384 7.460 7.333 7.380 14,100 +0.00(+0.06%)
May 30, 2003 7.351 7.382 7.233 7.376 150,600 +0.02(+0.33%)
May 29, 2003 7.367 7.393 7.293 7.351 28,800 +0.01(+0.18%)
May 28, 2003 7.344 7.400 7.180 7.338 79,800 +0.00(+0.06%)
May 27, 2003 7.291 7.344 7.291 7.333 42,600 +0.09(+1.29%)
May 23, 2003 7.260 7.291 7.124 7.240 21,900 -0.02(-0.28%)
May 22, 2003 7.242 7.300 7.224 7.260 7,500 +0.12(+1.71%)
May 21, 2003 7.111 7.207 7.091 7.138 17,700 +0.05(+0.69%)
May 20, 2003 7.049 7.167 7.000 7.089 74,700 +0.08(+1.17%)
May 19, 2003 7.222 7.278 7.007 7.007 54,900 -0.09(-1.31%)
May 16, 2003 7.020 7.349 7.020 7.100 19,200 -0.16(-2.23%)
May 15, 2003 7.396 7.420 7.122 7.262 19,800 -0.08(-1.12%)
May 14, 2003 7.129 7.482 7.129 7.344 25,800 +0.15(+2.04%)
May 13, 2003 7.422 7.444 6.978 7.198 70,200 -0.25(-3.31%)
May 12, 2003 7.522 7.556 7.444 7.444 19,200 -0.08(-1.03%)
May 09, 2003 7.558 7.558 7.500 7.522 7,200 +0.04(+0.53%)
May 08, 2003 7.551 7.551 7.287 7.482 29,700 -0.07(-0.94%)
May 07, 2003 7.540 7.618 7.444 7.553 53,700 +0.08(+1.04%)
May 06, 2003 7.116 7.578 7.116 7.476 49,800 +0.35(+4.93%)
May 05, 2003 7.024 7.262 7.000 7.124 41,400 +0.07(+0.98%)
May 02, 2003 6.962 7.067 6.944 7.056 114,300 +0.11(+1.63%)
May 01, 2003 6.924 6.956 6.896 6.942 18,300 -0.01(-0.19%)
Apr 30, 2003 6.956 6.956 6.922 6.956 21,900 +0.03(+0.48%)
Apr 29, 2003 6.949 7.000 6.922 6.922 36,300 -0.08(-1.11%)
Apr 28, 2003 6.900 7.000 6.900 7.000 14,700 +0.08(+1.12%)
Apr 25, 2003 6.922 7.000 6.922 6.922 25,500 +0.00(+0.00%)
Apr 24, 2003 6.989 6.989 6.873 6.922 58,800 -0.05(-0.73%)
Apr 23, 2003 6.987 7.000 6.911 6.973 18,300 -0.02(-0.22%)
Apr 22, 2003 6.980 7.000 6.958 6.989 17,400 +0.01(+0.16%)
Apr 21, 2003 7.056 7.056 6.933 6.978 24,000 -0.09(-1.26%)
Apr 17, 2003 7.000 7.067 6.836 7.067 14,700 +0.12(+1.79%)
Apr 16, 2003 7.053 7.060 6.942 6.942 31,200 -0.06(-0.79%)
Apr 15, 2003 7.000 7.018 6.833 6.998 15,900 -0.00(-0.03%)
Apr 14, 2003 6.956 7.107 6.767 7.000 23,400 +0.02(+0.25%)
Apr 11, 2003 7.220 7.222 6.969 6.982 26,400 -0.15(-2.12%)
Apr 10, 2003 7.107 7.133 7.089 7.133 7,800 +0.06(+0.82%)
Apr 09, 2003 7.189 7.247 7.049 7.076 20,700 -0.10(-1.36%)
Apr 08, 2003 7.111 7.244 6.971 7.173 41,100 +0.21(+3.00%)
Apr 07, 2003 6.751 7.067 6.736 6.964 57,900 +0.19(+2.79%)
Apr 04, 2003 6.784 6.904 6.636 6.776 51,000 -0.04(-0.59%)
Apr 03, 2003 7.207 7.249 6.780 6.816 52,500 -0.38(-5.31%)
Apr 02, 2003 7.247 7.247 7.147 7.198 30,300 -0.03(-0.46%)
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.