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 (%)
Dec 31, 2008 10.31 11.00 10.01 10.99 126,742 +0.68(+6.54%)
Dec 30, 2008 9.570 10.32 9.505 10.31 57,458 +0.85(+8.98%)
Dec 29, 2008 9.685 9.685 9.390 9.465 13,680 -0.25(-2.57%)
Dec 26, 2008 9.390 9.950 9.295 9.715 27,786 +0.21(+2.21%)
Dec 24, 2008 9.635 9.945 9.275 9.505 19,152 -0.08(-0.83%)
Dec 23, 2008 9.915 10.45 9.505 9.585 45,660 -0.20(-2.09%)
Dec 22, 2008 9.670 10.01 9.575 9.790 95,606 +0.19(+1.98%)
Dec 19, 2008 10.19 10.19 9.570 9.600 151,458 -0.27(-2.69%)
Dec 18, 2008 9.600 10.61 9.600 9.865 64,266 +0.18(+1.81%)
Dec 17, 2008 9.545 10.14 9.310 9.690 156,606 +0.04(+0.41%)
Dec 16, 2008 8.660 9.670 8.590 9.650 118,596 +1.13(+13.33%)
Dec 15, 2008 8.520 8.715 8.390 8.515 85,772 +0.01(+0.12%)
Dec 12, 2008 7.890 8.505 7.890 8.505 116,832 +0.51(+6.31%)
Dec 11, 2008 7.900 8.400 7.900 8.000 93,466 -0.03(-0.37%)
Dec 10, 2008 8.130 8.355 7.990 8.030 72,314 -0.01(-0.12%)
Dec 09, 2008 8.025 8.735 8.025 8.040 124,638 -0.37(-4.34%)
Dec 08, 2008 8.340 8.685 8.250 8.405 156,494 +0.24(+3.00%)
Dec 05, 2008 8.010 8.215 7.935 8.160 171,774 +0.06(+0.74%)
Dec 04, 2008 8.725 8.760 8.030 8.100 117,514 -0.70(-7.90%)
Dec 03, 2008 8.670 8.870 8.490 8.795 154,510 +0.12(+1.44%)
Dec 02, 2008 8.560 9.005 8.280 8.670 688,596 +0.28(+3.34%)
Dec 01, 2008 10.80 10.80 8.355 8.390 355,208 -2.66(-24.07%)
Nov 28, 2008 10.93 11.21 10.78 11.05 52,400 +0.05(+0.45%)
Nov 26, 2008 10.54 11.24 10.43 11.00 77,760 +0.23(+2.18%)
Nov 25, 2008 10.97 11.00 10.64 10.77 126,758 -0.09(-0.83%)
Nov 24, 2008 10.00 10.96 9.830 10.86 147,376 +0.86(+8.55%)
Nov 21, 2008 9.845 10.06 8.755 10.00 263,978 +0.25(+2.56%)
Nov 20, 2008 10.15 10.57 9.565 9.750 137,976 -0.39(-3.89%)
Nov 19, 2008 10.96 11.04 10.13 10.14 57,954 -0.85(-7.69%)
Nov 18, 2008 11.29 11.29 10.51 10.99 125,824 +0.04(+0.37%)
Nov 17, 2008 10.82 11.55 10.82 10.95 131,806 +0.07(+0.69%)
Nov 14, 2008 11.04 11.40 10.77 10.88 82,398 -0.29(-2.60%)
Nov 13, 2008 10.53 11.33 10.20 11.16 153,458 +0.66(+6.33%)
Nov 12, 2008 10.92 11.14 10.47 10.50 78,202 -0.52(-4.72%)
Nov 11, 2008 11.02 11.52 10.84 11.02 82,626 -0.03(-0.27%)
Nov 10, 2008 11.88 11.95 11.02 11.05 108,176 -0.64(-5.52%)
Nov 07, 2008 11.69 11.81 11.30 11.70 122,138 +0.11(+0.91%)
Nov 06, 2008 11.79 12.18 11.47 11.59 117,610 -0.21(-1.74%)
Nov 05, 2008 12.18 12.64 11.73 11.79 227,320 -0.38(-3.16%)
Nov 04, 2008 12.26 12.76 12.01 12.18 185,790 -0.73(-5.65%)
Nov 03, 2008 13.18 13.47 12.62 12.91 204,246 -0.50(-3.73%)
Oct 31, 2008 12.96 13.61 12.85 13.41 121,414 +0.36(+2.72%)
Oct 30, 2008 12.62 13.27 11.53 13.05 90,518 +0.87(+7.10%)
Oct 29, 2008 12.14 12.82 11.46 12.19 235,944 -0.04(-0.29%)
Oct 28, 2008 12.35 13.05 11.32 12.22 267,534 -0.01(-0.04%)
Oct 27, 2008 12.48 12.72 12.22 12.23 2,010,042 -0.23(-1.85%)
Oct 24, 2008 12.00 12.77 11.64 12.46 198,636 -0.38(-3.00%)
Oct 23, 2008 12.43 13.59 12.23 12.85 386,238 +1.11(+9.46%)
Oct 22, 2008 12.35 12.58 11.73 11.73 113,630 -0.82(-6.53%)
Oct 21, 2008 12.83 13.49 12.41 12.55 43,344 -0.54(-4.09%)
Oct 20, 2008 13.19 13.27 12.27 13.09 83,922 +0.19(+1.43%)
Oct 17, 2008 12.88 13.26 12.01 12.90 157,928 -0.19(-1.45%)
Oct 16, 2008 12.23 13.44 12.16 13.10 164,086 +0.61(+4.89%)
Oct 15, 2008 13.27 13.93 12.37 12.48 212,926 -1.00(-7.42%)
Oct 14, 2008 12.97 13.78 12.32 13.48 161,240 +0.62(+4.86%)
Oct 13, 2008 12.49 13.18 12.30 12.86 136,328 +0.88(+7.30%)
Oct 10, 2008 11.11 11.98 10.33 11.98 175,190 +0.48(+4.22%)
Oct 09, 2008 13.72 13.96 11.50 11.50 144,842 -2.09(-15.38%)
Oct 08, 2008 13.25 13.88 12.93 13.59 56,492 -0.03(-0.22%)
Oct 07, 2008 13.05 14.72 13.05 13.62 67,476 +0.71(+5.46%)
Oct 06, 2008 12.91 13.88 12.49 12.91 113,188 -0.95(-6.85%)
Oct 03, 2008 13.98 14.38 13.78 13.87 42,208 -0.15(-1.11%)
Oct 02, 2008 13.97 14.29 13.91 14.02 16,142 +0.01(+0.07%)
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.