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 17, 2024 270.56 272.04 267.64 271.64 26,421 +1.39(+0.51%)
May 16, 2024 269.01 270.94 266.51 270.25 28,128 +0.43(+0.16%)
May 15, 2024 264.60 269.83 264.01 269.82 34,338 +7.04(+2.68%)
May 14, 2024 263.86 263.86 259.93 262.78 74,259 +2.37(+0.91%)
May 13, 2024 262.00 264.68 259.66 260.41 33,356 -0.57(-0.22%)
May 10, 2024 260.00 261.93 256.81 260.98 36,478 +1.95(+0.75%)
May 09, 2024 254.34 259.32 253.99 259.03 93,150 +5.27(+2.08%)
May 08, 2024 253.88 253.93 250.38 253.76 29,851 -0.29(-0.11%)
May 07, 2024 247.00 255.00 247.00 254.05 33,140 +6.84(+2.77%)
May 06, 2024 241.61 247.60 241.61 247.21 22,900 +4.70(+1.94%)
May 03, 2024 241.98 242.51 238.98 242.51 22,564 +0.94(+0.39%)
May 02, 2024 242.14 242.70 236.28 241.57 39,736 +0.94(+0.39%)
May 01, 2024 239.98 243.49 239.98 240.63 23,793 +1.78(+0.75%)
Apr 30, 2024 239.26 241.33 238.30 238.85 25,819 -3.04(-1.26%)
Apr 29, 2024 238.64 241.99 238.12 241.89 22,337 +3.25(+1.36%)
Apr 26, 2024 237.01 240.25 237.01 238.64 18,677 +0.52(+0.22%)
Apr 25, 2024 238.09 239.25 234.35 238.12 23,992 -1.55(-0.65%)
Apr 24, 2024 237.90 242.09 236.79 239.67 28,784 -0.41(-0.17%)
Apr 23, 2024 236.78 240.17 236.51 240.08 22,478 +5.02(+2.14%)
Apr 22, 2024 234.36 237.15 233.73 235.06 23,647 +0.70(+0.30%)
Apr 19, 2024 228.59 236.35 228.59 234.36 31,283 +4.76(+2.07%)
Apr 18, 2024 232.30 233.89 229.18 229.60 33,077 -2.70(-1.16%)
Apr 17, 2024 236.58 236.58 231.86 232.30 28,922 -3.19(-1.35%)
Apr 16, 2024 236.48 237.12 233.75 235.49 29,515 -3.00(-1.26%)
Apr 15, 2024 238.73 239.99 235.47 238.49 34,003 +1.91(+0.81%)
Apr 12, 2024 236.60 236.62 232.00 236.58 27,204 -0.49(-0.21%)
Apr 11, 2024 234.56 238.65 231.52 237.07 21,228 +3.68(+1.58%)
Apr 10, 2024 235.41 235.58 229.37 233.39 41,786 -6.50(-2.71%)
Apr 09, 2024 242.00 242.00 238.43 239.89 27,267 -1.47(-0.61%)
Apr 08, 2024 240.64 243.52 240.01 241.36 23,856 +0.54(+0.22%)
Apr 05, 2024 244.86 246.72 240.71 240.82 48,653 -3.80(-1.55%)
Apr 04, 2024 250.63 250.63 242.16 244.62 30,083 -3.15(-1.27%)
Apr 03, 2024 247.57 251.00 243.30 247.77 45,804 -1.89(-0.76%)
Apr 02, 2024 255.58 260.50 247.72 249.66 52,636 -7.09(-2.76%)
Apr 01, 2024 261.84 262.02 255.50 256.75 27,562 -6.21(-2.36%)
Mar 28, 2024 259.88 264.90 258.66 262.96 39,582 +4.35(+1.68%)
Mar 27, 2024 258.00 259.22 254.71 258.61 36,793 +1.89(+0.74%)
Mar 26, 2024 256.00 257.56 250.72 256.72 39,370 +0.78(+0.30%)
Mar 25, 2024 259.45 260.13 251.59 255.94 22,319 -3.14(-1.21%)
Mar 22, 2024 259.86 260.50 256.33 259.08 29,210 -0.08(-0.03%)
Mar 21, 2024 252.68 259.81 250.72 259.16 27,481 +6.25(+2.47%)
Mar 20, 2024 248.02 253.94 247.77 252.91 24,350 +3.74(+1.50%)
Mar 19, 2024 245.90 249.66 245.90 249.17 24,373 +3.47(+1.41%)
Mar 18, 2024 246.74 250.00 243.70 245.70 27,778 -1.70(-0.69%)
Mar 15, 2024 244.50 248.28 240.39 247.40 96,616 -0.51(-0.21%)
Mar 14, 2024 237.43 248.79 234.62 247.91 88,117 +11.01(+4.65%)
Mar 13, 2024 232.71 242.73 232.71 236.90 31,246 +2.65(+1.13%)
Mar 12, 2024 232.81 235.26 229.00 234.25 27,544 +0.24(+0.10%)
Mar 11, 2024 230.76 235.05 230.55 234.01 32,669 +0.99(+0.42%)
Mar 08, 2024 234.85 236.67 232.34 233.02 22,846 -0.68(-0.29%)
Mar 07, 2024 233.30 234.62 231.40 233.70 26,285 +0.75(+0.32%)
Mar 06, 2024 235.74 236.24 231.40 232.95 36,721 -0.21(-0.09%)
Mar 05, 2024 235.00 238.51 232.05 233.16 30,086 -4.76(-2.00%)
Mar 04, 2024 238.93 243.15 237.50 237.92 26,661 -1.15(-0.48%)
Mar 01, 2024 242.67 244.75 233.59 239.07 34,124 -4.93(-2.02%)
Feb 29, 2024 250.56 250.56 243.45 244.00 35,881 -3.74(-1.51%)
Feb 28, 2024 247.04 249.70 244.81 247.74 31,011 -1.96(-0.78%)
Feb 27, 2024 248.86 253.05 248.46 249.70 24,758 +0.44(+0.18%)
Feb 26, 2024 251.13 254.20 247.51 249.26 26,738 -4.46(-1.76%)
Feb 23, 2024 252.02 254.80 233.85 253.72 34,274 +2.70(+1.08%)
Feb 22, 2024 260.09 260.95 243.28 251.02 52,331 -9.87(-3.78%)
Feb 21, 2024 250.12 265.14 246.54 260.89 86,427 +10.57(+4.22%)
Feb 20, 2024 245.99 250.71 243.50 250.32 44,528 +2.96(+1.20%)
Feb 16, 2024 249.07 251.02 246.65 247.36 29,993 -2.31(-0.93%)
Feb 15, 2024 246.74 251.00 242.63 249.67 48,872 +3.45(+1.40%)
Feb 14, 2024 239.53 247.89 239.50 246.22 41,179 +8.76(+3.69%)
Feb 13, 2024 242.74 249.92 235.98 237.46 44,909 -11.30(-4.54%)
Feb 12, 2024 246.68 250.26 246.68 248.76 37,840 +3.49(+1.42%)
Feb 09, 2024 239.47 245.99 238.00 245.27 41,135 +5.04(+2.10%)
Feb 08, 2024 232.65 242.43 232.65 240.23 28,026 +8.14(+3.51%)
Feb 07, 2024 232.61 234.24 230.45 232.09 21,903 -0.38(-0.16%)
Feb 06, 2024 234.63 238.57 232.45 232.47 29,707 -2.38(-1.01%)
Feb 05, 2024 238.06 239.57 234.15 234.85 27,593 -3.83(-1.60%)
Feb 02, 2024 242.91 246.27 230.85 238.68 44,978 -5.38(-2.20%)
Feb 01, 2024 234.61 246.28 234.61 244.06 40,244 +8.72(+3.71%)
Jan 31, 2024 239.61 248.52 234.78 235.34 42,248 -1.94(-0.82%)
Jan 30, 2024 240.70 240.70 233.01 237.28 33,958 +5.79(+2.50%)
Jan 29, 2024 225.87 232.89 225.87 231.49 24,841 +4.57(+2.01%)
Jan 26, 2024 226.61 227.56 224.12 226.92 13,417 +1.83(+0.81%)
Jan 25, 2024 233.60 233.60 223.89 225.09 30,194 -6.71(-2.89%)
Jan 24, 2024 237.76 237.76 231.10 231.80 19,736 -3.28(-1.40%)
Jan 23, 2024 240.36 241.76 235.02 235.08 27,866 -3.20(-1.34%)
Jan 22, 2024 233.74 241.02 233.74 238.28 44,396 +4.54(+1.94%)
Jan 19, 2024 232.96 234.69 229.71 233.74 31,622 +2.75(+1.19%)
Jan 18, 2024 231.28 232.00 228.63 230.99 38,489 +1.64(+0.72%)
Jan 17, 2024 228.30 234.22 227.75 229.35 36,843 -1.68(-0.73%)
Jan 16, 2024 229.56 235.77 230.00 231.03 28,951 -1.48(-0.64%)
Jan 12, 2024 235.27 236.27 227.91 232.51 30,624 -0.74(-0.32%)
Jan 11, 2024 231.91 233.76 230.13 233.25 41,244 -0.88(-0.38%)
Jan 10, 2024 232.54 235.70 230.55 234.13 22,421 +0.88(+0.38%)
Jan 09, 2024 228.48 235.93 227.75 233.25 25,857 +2.20(+0.95%)
Jan 08, 2024 231.30 234.24 229.05 231.05 41,935 -0.61(-0.26%)
Jan 05, 2024 233.95 240.10 229.42 231.66 42,876 -4.67(-1.98%)
Jan 04, 2024 239.04 242.20 234.56 236.33 43,303 -1.33(-0.56%)
Jan 03, 2024 245.44 246.58 231.79 237.66 38,368 -8.41(-3.42%)
Jan 02, 2024 244.54 249.04 241.38 246.07 39,104 -1.14(-0.46%)
Dec 29, 2023 249.39 250.80 246.30 247.21 43,118 -4.02(-1.60%)
Dec 28, 2023 254.00 255.11 249.06 251.23 27,676 -3.12(-1.23%)
Dec 27, 2023 251.60 255.60 251.60 254.35 34,123 +1.97(+0.78%)
Dec 26, 2023 248.14 252.81 247.65 252.38 18,549 +3.04(+1.22%)
Dec 22, 2023 246.50 251.19 246.29 249.34 30,741 +3.69(+1.50%)
Dec 21, 2023 241.32 246.30 241.00 245.65 22,745 +5.45(+2.27%)
Dec 20, 2023 244.89 247.96 240.20 240.20 38,556 -3.98(-1.63%)
Dec 19, 2023 237.15 245.60 237.15 244.18 30,392 +8.77(+3.73%)
Dec 18, 2023 235.99 236.06 230.50 235.41 36,094 +1.77(+0.76%)
Dec 15, 2023 237.83 237.83 228.04 233.64 153,469 -2.71(-1.15%)
Dec 14, 2023 238.03 239.95 232.50 236.35 36,244 +0.61(+0.26%)
Dec 13, 2023 232.43 238.29 228.52 235.74 45,638 +1.95(+0.83%)
Dec 12, 2023 228.90 234.00 225.21 233.79 31,992 +6.56(+2.89%)
Dec 11, 2023 223.66 227.68 221.82 227.23 39,110 +2.81(+1.25%)
Dec 08, 2023 218.29 224.42 218.29 224.42 28,434 +5.10(+2.33%)
Dec 07, 2023 222.10 222.10 218.93 219.32 24,304 -1.78(-0.81%)
Dec 06, 2023 222.22 222.80 219.21 221.10 33,231 +0.20(+0.09%)
Dec 05, 2023 219.06 221.69 212.70 220.90 25,016 +2.33(+1.07%)
Dec 04, 2023 214.51 219.97 213.10 218.57 36,661 +2.52(+1.17%)
Dec 01, 2023 211.40 216.42 210.58 216.05 25,020 +7.19(+3.44%)
Nov 30, 2023 207.67 210.19 207.65 208.86 36,164 +2.00(+0.97%)
Nov 29, 2023 207.68 209.11 203.90 206.86 25,350 +0.00(+0.00%)
Nov 28, 2023 209.79 212.06 206.72 206.86 21,444 -6.93(-3.24%)
Nov 27, 2023 214.33 217.96 213.48 213.79 21,516 -0.01(-0.00%)
Nov 24, 2023 212.57 214.43 212.57 213.80 6,552 +1.97(+0.93%)
Nov 22, 2023 214.54 215.34 210.00 211.83 19,072 -0.92(-0.43%)
Nov 21, 2023 212.07 215.00 212.07 212.75 16,765 -1.21(-0.57%)
Nov 20, 2023 213.14 214.02 210.05 213.96 26,836 -0.05(-0.02%)
Nov 17, 2023 213.40 215.83 212.60 214.01 33,528 +1.25(+0.59%)
Nov 16, 2023 211.59 213.07 209.17 212.76 22,510 +1.41(+0.67%)
Nov 15, 2023 212.59 215.48 210.98 211.35 22,212 -2.86(-1.34%)
Nov 14, 2023 204.49 215.17 204.49 214.21 57,786 +12.35(+6.12%)
Nov 13, 2023 198.44 202.16 198.05 201.86 15,796 +2.92(+1.47%)
Nov 10, 2023 197.96 200.00 196.33 198.94 19,854 +2.43(+1.24%)
Nov 09, 2023 197.66 198.93 194.97 196.51 22,144 -0.53(-0.27%)
Nov 08, 2023 199.11 200.00 194.97 197.04 16,018 -0.76(-0.38%)
Nov 07, 2023 194.90 199.84 194.85 197.80 35,582 -0.92(-0.46%)
Nov 06, 2023 197.84 200.22 197.54 198.72 25,994 -0.92(-0.46%)
Nov 03, 2023 203.94 206.42 198.59 199.64 24,280 -0.91(-0.45%)
Nov 02, 2023 195.09 201.83 195.09 200.55 25,683 +5.60(+2.87%)
Nov 01, 2023 193.43 195.62 191.50 194.95 19,787 +1.01(+0.52%)
Oct 31, 2023 189.90 194.43 188.50 193.94 28,371 +4.67(+2.47%)
Oct 30, 2023 192.37 192.41 187.91 189.27 21,668 -1.06(-0.56%)
Oct 27, 2023 190.35 191.82 188.16 190.33 26,848 -1.04(-0.54%)
Oct 26, 2023 194.55 197.59 190.32 191.37 21,918 -2.61(-1.35%)
Oct 25, 2023 193.87 195.52 191.36 193.98 18,759 -0.52(-0.27%)
Oct 24, 2023 196.00 199.76 192.17 194.50 33,456 -1.65(-0.84%)
Oct 23, 2023 197.77 201.96 195.50 196.15 39,069 -2.71(-1.36%)
Oct 20, 2023 204.24 205.59 198.57 198.86 63,102 -3.64(-1.80%)
Oct 19, 2023 204.63 206.76 201.74 202.50 48,419 -1.15(-0.56%)
Oct 18, 2023 205.07 207.12 202.61 203.65 45,036 -0.14(-0.07%)
Oct 17, 2023 203.40 207.13 201.76 203.79 55,120 +0.22(+0.11%)
Oct 16, 2023 204.80 208.23 202.44 203.57 37,218 +0.74(+0.36%)
Oct 13, 2023 204.42 206.53 201.94 202.83 32,458 -2.13(-1.04%)
Oct 12, 2023 199.33 207.19 199.33 204.96 41,306 +5.73(+2.88%)
Oct 11, 2023 203.93 204.09 198.26 199.23 29,383 -5.90(-2.88%)
Oct 10, 2023 203.12 207.10 203.12 205.13 29,200 +2.63(+1.30%)
Oct 09, 2023 200.82 206.03 200.82 202.50 21,578 -0.11(-0.05%)
Oct 06, 2023 197.71 203.69 197.71 202.61 36,147 +5.49(+2.79%)
Oct 05, 2023 196.46 197.62 194.90 197.12 35,704 +0.67(+0.34%)
Oct 04, 2023 194.37 198.01 194.37 196.45 33,196 +1.44(+0.74%)
Oct 03, 2023 196.87 198.40 194.41 195.01 20,753 -2.99(-1.51%)
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.