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 (%)
Dec 31, 2002 7.889 8.131 7.889 7.944 36,600 -0.15(-1.87%)
Dec 30, 2002 7.911 8.104 7.904 8.096 47,700 +0.19(+2.39%)
Dec 27, 2002 7.933 8.000 7.907 7.907 16,800 -0.10(-1.28%)
Dec 26, 2002 7.964 8.009 7.929 8.009 12,300 +0.03(+0.39%)
Dec 24, 2002 7.889 7.978 7.889 7.978 9,300 +0.10(+1.27%)
Dec 23, 2002 7.820 7.889 7.616 7.878 35,400 +0.08(+1.00%)
Dec 20, 2002 7.820 7.820 7.616 7.800 52,500 +0.00(+0.00%)
Dec 19, 2002 7.798 7.800 7.758 7.800 19,800 +0.00(+0.00%)
Dec 18, 2002 7.798 7.800 7.693 7.800 14,700 +0.07(+0.92%)
Dec 17, 2002 7.722 7.816 7.682 7.729 60,600 +0.01(+0.12%)
Dec 16, 2002 7.560 7.724 7.560 7.720 45,900 +0.04(+0.55%)
Dec 13, 2002 7.564 7.709 7.564 7.678 23,700 +0.07(+0.87%)
Dec 12, 2002 7.591 7.633 7.589 7.611 70,500 +0.02(+0.30%)
Dec 11, 2002 7.567 7.589 7.500 7.589 33,600 +0.02(+0.29%)
Dec 10, 2002 7.556 7.593 7.513 7.567 28,200 +0.05(+0.65%)
Dec 09, 2002 7.567 7.649 7.389 7.518 31,200 -0.04(-0.50%)
Dec 06, 2002 7.382 7.584 7.382 7.556 27,600 +0.17(+2.35%)
Dec 05, 2002 7.422 7.467 7.247 7.382 36,900 -0.04(-0.54%)
Dec 04, 2002 7.400 7.424 7.369 7.422 14,100 -0.03(-0.45%)
Dec 03, 2002 7.438 7.467 7.300 7.456 32,100 +0.07(+0.99%)
Dec 02, 2002 7.391 7.496 7.251 7.382 19,200 -0.01(-0.09%)
Nov 29, 2002 7.256 7.493 7.013 7.389 25,800 -0.10(-1.39%)
Nov 27, 2002 7.500 7.500 7.289 7.493 27,900 +0.18(+2.40%)
Nov 26, 2002 7.373 7.444 7.311 7.318 18,300 -0.13(-1.70%)
Nov 25, 2002 7.444 7.444 7.347 7.444 41,100 +0.00(+0.00%)
Nov 22, 2002 7.342 7.444 7.289 7.444 47,100 +0.04(+0.60%)
Nov 21, 2002 7.444 7.444 7.384 7.400 18,600 +0.00(+0.00%)
Nov 20, 2002 7.333 7.460 7.333 7.400 16,500 +0.02(+0.24%)
Nov 19, 2002 7.322 7.444 7.322 7.382 5,700 +0.05(+0.63%)
Nov 18, 2002 7.387 7.433 7.320 7.336 36,900 -0.05(-0.66%)
Nov 15, 2002 7.309 7.389 7.289 7.384 55,200 +0.07(+0.92%)
Nov 14, 2002 7.252 7.378 7.162 7.317 129,900 +0.01(+0.12%)
Nov 13, 2002 7.331 7.556 7.167 7.309 123,900 +0.01(+0.18%)
Nov 12, 2002 7.338 7.553 7.296 7.296 91,500 -0.20(-2.64%)
Nov 11, 2002 7.526 7.529 7.422 7.493 8,100 -0.03(-0.44%)
Nov 08, 2002 7.611 7.722 7.389 7.527 64,500 -0.08(-1.11%)
Nov 07, 2002 7.656 7.656 7.560 7.611 12,000 +0.08(+1.03%)
Nov 06, 2002 7.553 7.667 7.438 7.533 36,600 -0.02(-0.29%)
Nov 05, 2002 7.513 7.600 7.451 7.556 23,100 +0.04(+0.56%)
Nov 04, 2002 7.444 7.653 7.429 7.513 45,900 +0.07(+0.93%)
Nov 01, 2002 7.369 7.444 7.369 7.444 98,100 +0.11(+1.51%)
Oct 31, 2002 7.278 7.344 7.264 7.333 142,200 +0.06(+0.89%)
Oct 30, 2002 7.091 7.278 7.084 7.269 48,300 +0.16(+2.22%)
Oct 29, 2002 7.147 7.147 6.891 7.111 48,393 -0.04(-0.50%)
Oct 28, 2002 6.942 7.147 6.902 7.147 36,546 +0.25(+3.57%)
Oct 25, 2002 7.087 7.087 6.867 6.900 25,200 -0.10(-1.43%)
Oct 24, 2002 7.000 7.111 7.000 7.000 12,600 -0.08(-1.13%)
Oct 23, 2002 6.727 7.111 6.727 7.080 79,500 +0.33(+4.87%)
Oct 22, 2002 6.667 6.773 6.611 6.751 130,500 +0.14(+2.11%)
Oct 21, 2002 6.667 6.667 6.664 6.611 7,800 -0.06(-0.83%)
Oct 18, 2002 6.643 6.667 6.600 6.667 8,700 +0.04(+0.68%)
Oct 17, 2002 6.722 6.722 6.516 6.622 40,200 +0.02(+0.36%)
Oct 16, 2002 6.720 6.778 6.592 6.598 96,900 -0.15(-2.17%)
Oct 15, 2002 6.613 6.744 6.611 6.744 21,600 +0.08(+1.17%)
Oct 14, 2002 6.669 6.689 6.613 6.667 14,700 -0.00(-0.03%)
Oct 11, 2002 6.644 6.709 6.464 6.669 84,417 +0.06(+0.87%)
Oct 10, 2002 6.688 6.688 6.578 6.611 13,500 -0.06(-0.83%)
Oct 09, 2002 6.598 6.707 6.558 6.667 18,300 -0.01(-0.10%)
Oct 08, 2002 6.673 6.673 6.634 6.673 39,900 +0.08(+1.18%)
Oct 07, 2002 6.647 6.722 6.596 6.596 27,900 -0.05(-0.77%)
Oct 04, 2002 6.658 6.673 6.580 6.647 1,440,000 -0.02(-0.30%)
Oct 03, 2002 6.702 6.753 6.667 6.667 1,170,000 -0.04(-0.53%)
Oct 02, 2002 6.767 6.767 6.680 6.702 53,700 -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.