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 (%)
Mar 31, 2005 4.820 4.840 4.736 4.738 40,506 -0.08(-1.66%)
Mar 30, 2005 4.873 4.873 4.753 4.818 55,560 -0.07(-1.36%)
Mar 29, 2005 4.782 4.933 4.782 4.884 24,714 +0.03(+0.59%)
Mar 28, 2005 4.871 4.938 4.789 4.856 56,736 -0.02(-0.36%)
Mar 24, 2005 4.667 4.907 4.585 4.873 69,864 +0.30(+6.46%)
Mar 23, 2005 4.718 4.718 4.493 4.578 132,165 -0.05(-1.01%)
Mar 22, 2005 4.667 4.778 4.589 4.624 67,029 +0.01(+0.14%)
Mar 21, 2005 4.667 4.716 4.438 4.618 67,143 +0.03(+0.68%)
Mar 18, 2005 4.784 4.798 4.449 4.587 100,812 -0.16(-3.46%)
Mar 17, 2005 4.656 4.769 4.571 4.751 58,500 +0.13(+2.89%)
Mar 16, 2005 4.322 4.676 4.322 4.618 100,710 +0.18(+3.95%)
Mar 15, 2005 4.387 4.453 4.302 4.442 161,166 +0.14(+3.15%)
Mar 14, 2005 4.396 4.396 4.269 4.307 54,735 +0.06(+1.52%)
Mar 11, 2005 4.362 4.444 4.224 4.242 58,131 -0.02(-0.57%)
Mar 10, 2005 4.153 4.364 4.136 4.267 76,014 +0.15(+3.73%)
Mar 09, 2005 4.189 4.211 4.113 4.113 48,384 -0.07(-1.65%)
Mar 08, 2005 4.300 4.360 4.089 4.182 141,282 -0.10(-2.34%)
Mar 07, 2005 4.789 4.789 4.173 4.282 173,556 -0.40(-8.54%)
Mar 04, 2005 4.678 4.773 4.600 4.682 79,353 -0.02(-0.33%)
Mar 03, 2005 4.818 4.818 4.667 4.698 81,231 -0.03(-0.66%)
Mar 02, 2005 4.680 4.822 4.680 4.729 74,742 -0.01(-0.23%)
Mar 01, 2005 4.942 5.000 4.736 4.740 112,896 -0.21(-4.31%)
Feb 28, 2005 4.829 4.993 4.722 4.953 65,919 -0.02(-0.36%)
Feb 25, 2005 4.778 4.980 4.704 4.971 64,989 +0.15(+3.18%)
Feb 24, 2005 4.751 4.869 4.649 4.818 114,750 +0.10(+2.02%)
Feb 23, 2005 4.656 4.882 4.549 4.722 111,063 +0.00(+0.00%)
Feb 22, 2005 4.829 4.829 4.722 4.722 39,537 -0.10(-2.12%)
Feb 18, 2005 5.176 5.180 4.824 4.824 56,859 -0.22(-4.45%)
Feb 17, 2005 5.111 5.276 5.020 5.049 90,270 -0.05(-1.05%)
Feb 16, 2005 4.667 5.102 4.667 5.102 78,471 +0.32(+6.69%)
Feb 15, 2005 4.578 4.882 4.458 4.782 145,170 +0.32(+7.12%)
Feb 14, 2005 4.400 4.578 4.400 4.464 81,858 -0.03(-0.64%)
Feb 11, 2005 4.656 4.656 4.427 4.493 79,947 -0.03(-0.64%)
Feb 10, 2005 4.556 4.600 4.512 4.522 78,021 +0.03(+0.74%)
Feb 09, 2005 4.887 4.887 4.462 4.489 75,165 -0.32(-6.61%)
Feb 08, 2005 5.024 5.024 4.767 4.807 45,876 -0.15(-3.05%)
Feb 07, 2005 4.996 5.069 4.880 4.958 148,728 -0.03(-0.62%)
Feb 04, 2005 4.702 5.011 4.702 4.989 66,918 +0.23(+4.86%)
Feb 03, 2005 4.920 5.027 4.729 4.758 87,504 -0.23(-4.63%)
Feb 02, 2005 4.933 5.098 4.933 4.989 98,853 -0.01(-0.18%)
Feb 01, 2005 5.058 5.102 4.993 4.998 144,390 -0.06(-1.14%)
Jan 31, 2005 4.976 5.111 4.964 5.056 170,025 +0.21(+4.31%)
Jan 28, 2005 4.911 5.100 4.749 4.847 126,342 +0.03(+0.65%)
Jan 27, 2005 4.747 5.100 4.704 4.816 127,524 +0.20(+4.33%)
Jan 26, 2005 4.507 4.802 4.507 4.616 109,068 +0.01(+0.29%)
Jan 25, 2005 5.262 5.333 4.458 4.602 104,913 -0.76(-14.24%)
Jan 24, 2005 5.469 5.469 5.336 5.367 10,539 -0.01(-0.21%)
Jan 21, 2005 5.778 5.778 5.349 5.378 45,729 -0.32(-5.54%)
Jan 20, 2005 5.560 5.871 5.556 5.693 44,970 -0.03(-0.51%)
Jan 19, 2005 5.878 5.967 5.573 5.722 58,974 -0.04(-0.73%)
Jan 18, 2005 5.558 5.818 5.556 5.764 46,968 +0.10(+1.80%)
Jan 14, 2005 5.540 5.664 5.522 5.662 12,465 +0.13(+2.41%)
Jan 13, 2005 5.489 5.562 5.489 5.529 49,056 -0.04(-0.68%)
Jan 12, 2005 5.522 5.636 5.500 5.567 40,101 -0.04(-0.79%)
Jan 11, 2005 5.600 5.642 5.522 5.611 27,372 -0.10(-1.67%)
Jan 10, 2005 5.927 6.000 5.696 5.707 31,701 -0.06(-1.00%)
Jan 07, 2005 5.876 5.904 5.764 5.764 40,461 -0.08(-1.37%)
Jan 06, 2005 5.700 6.002 5.700 5.844 64,836 +0.06(+0.96%)
Jan 05, 2005 5.784 5.964 5.716 5.789 37,041 -0.04(-0.61%)
Jan 04, 2005 6.000 6.084 5.824 5.824 56,748 -0.18(-3.00%)
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.