Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 28, 2004 5.278 5.344 5.162 5.162 290,700 -0.17(-3.21%)
May 27, 2004 5.336 5.422 5.300 5.333 180,000 -0.10(-1.92%)
May 26, 2004 5.522 5.522 5.333 5.438 33,900 -0.03(-0.53%)
May 25, 2004 5.516 5.620 5.280 5.467 87,000 -0.07(-1.20%)
May 24, 2004 5.678 5.678 5.447 5.533 59,700 -0.03(-0.56%)
May 21, 2004 5.384 5.684 5.333 5.564 67,200 +0.01(+0.24%)
May 20, 2004 5.427 5.682 5.427 5.551 134,400 +0.10(+1.92%)
May 19, 2004 5.458 5.778 5.329 5.447 381,600 -0.10(-1.72%)
May 18, 2004 5.178 5.636 5.178 5.542 179,100 +0.43(+8.44%)
May 17, 2004 5.500 5.500 5.033 5.111 104,700 -0.26(-4.76%)
May 14, 2004 5.422 5.498 5.207 5.367 107,100 +0.02(+0.37%)
May 13, 2004 5.178 5.680 5.178 5.347 167,400 +0.17(+3.26%)
May 12, 2004 5.511 5.513 5.127 5.178 420,900 -0.38(-6.80%)
May 11, 2004 6.467 6.546 5.522 5.556 333,000 -0.91(-14.09%)
May 10, 2004 6.602 6.778 6.467 6.467 45,900 -0.31(-4.56%)
May 07, 2004 6.711 6.867 6.669 6.776 51,300 +0.08(+1.26%)
May 06, 2004 6.874 7.093 6.667 6.691 120,300 -0.11(-1.63%)
May 05, 2004 6.913 7.076 6.802 6.802 13,800 -0.22(-3.13%)
May 04, 2004 6.789 7.220 6.789 7.022 23,400 +0.06(+0.86%)
May 03, 2004 6.809 7.087 6.809 6.962 56,400 +0.06(+0.80%)
Apr 30, 2004 6.944 7.100 6.747 6.907 52,500 -0.14(-1.96%)
Apr 29, 2004 6.967 7.156 6.900 7.044 40,200 +0.13(+1.86%)
Apr 28, 2004 7.002 7.113 6.909 6.916 33,000 -0.30(-4.13%)
Apr 27, 2004 7.000 7.213 6.800 7.213 54,600 +0.35(+5.08%)
Apr 26, 2004 6.853 7.051 6.793 6.864 206,400 +0.14(+2.12%)
Apr 23, 2004 6.840 6.886 6.722 6.722 25,200 -0.16(-2.39%)
Apr 22, 2004 6.931 7.027 6.836 6.887 37,500 +0.01(+0.10%)
Apr 21, 2004 6.976 6.976 6.864 6.880 32,100 -0.03(-0.45%)
Apr 20, 2004 7.116 7.118 6.864 6.911 24,900 -0.10(-1.49%)
Apr 19, 2004 7.288 7.288 6.958 7.016 21,000 -0.07(-0.97%)
Apr 16, 2004 7.182 7.220 6.962 7.084 45,000 +0.00(+0.00%)
Apr 15, 2004 7.458 7.458 7.060 7.084 50,100 -0.23(-3.16%)
Apr 14, 2004 7.541 7.541 7.311 7.316 24,900 -0.15(-2.05%)
Apr 13, 2004 7.721 7.818 7.469 7.469 29,100 -0.31(-4.00%)
Apr 12, 2004 7.947 7.947 7.607 7.780 13,200 +0.11(+1.48%)
Apr 08, 2004 7.944 7.944 7.653 7.667 18,600 +0.06(+0.79%)
Apr 07, 2004 7.864 7.864 7.582 7.607 27,300 -0.13(-1.64%)
Apr 06, 2004 7.811 7.991 7.733 7.733 25,500 -0.17(-2.11%)
Apr 05, 2004 7.973 8.069 7.782 7.900 9,900 +0.07(+0.85%)
Apr 02, 2004 8.167 8.167 7.822 7.833 53,400 -0.13(-1.59%)
Apr 01, 2004 8.044 8.044 7.844 7.960 82,500 -0.08(-1.05%)
Mar 31, 2004 7.944 8.187 7.749 8.044 36,900 +0.16(+1.97%)
Mar 30, 2004 7.771 7.889 7.769 7.889 11,100 +0.00(+0.00%)
Mar 29, 2004 7.840 7.949 7.809 7.889 15,900 +0.10(+1.26%)
Mar 26, 2004 7.889 7.940 7.738 7.791 8,100 -0.01(-0.14%)
Mar 25, 2004 7.667 7.967 7.667 7.802 50,400 +0.09(+1.12%)
Mar 24, 2004 7.918 8.000 7.669 7.716 35,400 -0.17(-2.20%)
Mar 23, 2004 7.900 8.000 7.829 7.889 10,800 -0.13(-1.61%)
Mar 22, 2004 7.906 8.111 7.858 8.018 81,300 +0.30(+3.83%)
Mar 19, 2004 7.809 7.918 7.680 7.722 63,900 +0.04(+0.58%)
Mar 18, 2004 7.928 7.933 7.669 7.678 18,600 -0.16(-2.04%)
Mar 17, 2004 7.644 7.931 7.644 7.838 16,800 -0.07(-0.93%)
Mar 16, 2004 7.776 7.913 7.667 7.911 22,500 +0.29(+3.82%)
Mar 15, 2004 7.842 8.000 7.611 7.620 24,600 -0.37(-4.62%)
Mar 12, 2004 7.611 7.996 7.611 7.989 18,000 +0.32(+4.20%)
Mar 11, 2004 7.807 7.996 7.667 7.667 8,400 -0.24(-3.09%)
Mar 10, 2004 7.891 8.113 7.782 7.911 15,600 -0.25(-3.05%)
Mar 09, 2004 8.071 8.160 7.891 8.160 9,300 +0.09(+1.16%)
Mar 08, 2004 8.044 8.207 8.044 8.067 16,500 +0.02(+0.27%)
Mar 05, 2004 7.882 8.200 7.847 8.045 26,100 +0.03(+0.42%)
Mar 04, 2004 7.800 8.069 7.687 8.011 19,500 +0.09(+1.12%)
Mar 03, 2004 7.862 8.191 7.793 7.922 14,700 -0.10(-1.27%)
Mar 02, 2004 8.249 8.262 7.964 8.024 21,300 -0.00(-0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.