Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Resources Corp (NY: CRC )

47.39 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2017 9.841 10.49 9.634 10.40 1,767,129 +0.55(+5.55%)
Oct 30, 2017 9.662 10.04 9.625 9.851 1,713,011 +0.33(+3.47%)
Oct 27, 2017 8.682 9.738 8.579 9.521 2,520,617 +0.70(+7.91%)
Oct 26, 2017 8.776 8.974 8.691 8.823 928,731 +0.07(+0.75%)
Oct 25, 2017 9.106 9.172 8.333 8.757 2,193,262 -0.52(-5.59%)
Oct 24, 2017 9.379 9.502 9.097 9.276 806,933 +0.08(+0.92%)
Oct 23, 2017 10.05 10.16 9.172 9.191 1,324,324 -0.83(-8.28%)
Oct 20, 2017 9.992 10.11 9.841 10.02 680,052 +0.08(+0.76%)
Oct 19, 2017 9.992 10.04 9.643 9.945 1,212,737 -0.21(-2.04%)
Oct 18, 2017 9.870 10.24 9.870 10.15 1,256,701 +0.31(+3.16%)
Oct 17, 2017 9.926 10.13 9.738 9.841 834,718 -0.06(-0.57%)
Oct 16, 2017 10.06 10.08 9.756 9.898 689,331 +0.22(+2.24%)
Oct 13, 2017 9.756 9.894 9.559 9.681 868,482 +0.05(+0.49%)
Oct 12, 2017 9.643 9.756 9.521 9.634 928,951 -0.25(-2.48%)
Oct 11, 2017 10.11 10.12 9.822 9.879 1,094,097 -0.13(-1.32%)
Oct 10, 2017 10.06 10.32 9.822 10.01 986,525 +0.13(+1.34%)
Oct 09, 2017 9.766 9.985 9.719 9.879 760,600 +0.20(+2.04%)
Oct 06, 2017 9.549 9.747 9.304 9.681 1,244,279 -0.18(-1.82%)
Oct 05, 2017 9.879 10.13 9.813 9.860 1,194,358 +0.05(+0.48%)
Oct 04, 2017 10.30 10.42 9.804 9.813 1,634,907 -0.45(-4.41%)
Oct 03, 2017 9.964 10.44 9.964 10.27 1,303,155 +0.18(+1.78%)
Oct 02, 2017 9.445 10.20 9.266 10.09 1,344,711 +0.23(+2.29%)
Sep 29, 2017 9.747 10.11 9.615 9.860 1,479,904 -0.14(-1.41%)
Sep 28, 2017 10.44 10.66 9.766 10.00 1,700,032 -0.35(-3.37%)
Sep 27, 2017 10.30 10.54 10.12 10.35 1,804,961 +0.08(+0.83%)
Sep 26, 2017 9.870 10.35 9.682 10.27 1,606,962 +0.41(+4.21%)
Sep 25, 2017 9.785 10.08 9.549 9.851 1,955,220 +0.25(+2.65%)
Sep 22, 2017 9.521 9.662 9.163 9.596 1,544,140 -0.01(-0.10%)
Sep 21, 2017 9.427 9.643 9.229 9.606 1,690,249 +0.27(+2.93%)
Sep 20, 2017 8.814 9.342 8.776 9.332 2,372,355 +0.66(+7.61%)
Sep 19, 2017 8.484 8.738 8.399 8.672 1,366,736 +0.32(+3.84%)
Sep 18, 2017 7.965 8.418 7.890 8.352 1,455,678 +0.33(+4.11%)
Sep 15, 2017 7.984 8.079 7.796 8.022 2,747,879 +0.08(+1.07%)
Sep 14, 2017 8.022 8.173 7.692 7.937 1,681,201 +0.11(+1.45%)
Sep 13, 2017 7.683 8.050 7.466 7.824 2,335,341 +0.17(+2.22%)
Sep 12, 2017 7.051 7.796 6.976 7.654 2,021,237 +0.61(+8.70%)
Sep 11, 2017 7.174 7.211 6.929 7.042 1,195,171 -0.18(-2.48%)
Sep 08, 2017 7.475 7.504 7.043 7.221 1,007,695 -0.31(-4.13%)
Sep 07, 2017 7.362 7.541 7.287 7.532 901,545 +0.09(+1.27%)
Sep 06, 2017 7.551 7.315 7.438 1,579,100 +0.19(+2.60%)
Sep 05, 2017 7.645 7.796 7.089 7.249 1,406,853 -0.05(-0.65%)
Sep 01, 2017 7.372 7.380 7.117 7.296 1,228,925 -0.06(-0.77%)
Aug 31, 2017 7.060 7.419 7.006 7.353 1,909,213 +0.41(+5.98%)
Aug 30, 2017 6.655 6.985 6.561 6.938 1,229,029 +0.18(+2.65%)
Aug 29, 2017 6.693 6.825 6.518 6.759 918,660 +0.01(+0.14%)
Aug 28, 2017 6.881 6.910 6.438 6.749 1,292,901 -0.08(-1.11%)
Aug 25, 2017 6.533 6.863 6.514 6.825 804,065 +0.33(+5.08%)
Aug 24, 2017 6.410 6.570 6.316 6.495 900,072 +0.02(+0.29%)
Aug 23, 2017 6.495 6.740 6.401 6.476 1,515,949 -0.06(-0.87%)
Aug 22, 2017 6.240 6.551 6.174 6.533 1,440,171 +0.37(+5.96%)
Aug 21, 2017 6.344 6.429 6.099 6.165 1,523,553 -0.25(-3.96%)
Aug 18, 2017 6.184 6.561 6.184 6.419 961,688 +0.18(+2.87%)
Aug 17, 2017 6.165 6.485 6.127 6.240 1,174,542 -0.03(-0.45%)
Aug 16, 2017 6.476 6.665 6.174 6.269 1,516,662 -0.20(-3.06%)
Aug 15, 2017 6.627 6.683 6.278 6.467 1,552,744 -0.16(-2.42%)
Aug 14, 2017 6.853 6.910 6.599 6.627 1,586,382 -0.21(-3.03%)
Aug 11, 2017 6.599 6.919 6.599 6.834 1,082,203 +0.06(+0.83%)
Aug 10, 2017 6.872 7.258 6.712 6.778 1,252,586 +0.01(+0.14%)
Aug 09, 2017 6.910 7.004 6.655 6.768 1,118,537 -0.06(-0.83%)
Aug 08, 2017 6.778 7.263 6.712 6.825 1,748,300 -0.07(-0.96%)
Aug 07, 2017 6.617 7.023 6.429 6.891 1,470,089 +0.25(+3.69%)
Aug 04, 2017 6.787 7.056 6.193 6.646 3,552,603 -0.35(-4.99%)
Aug 03, 2017 7.117 7.409 6.881 6.995 1,434,641 -0.15(-2.11%)
Aug 02, 2017 7.202 7.588 7.098 7.145 1,727,062 -0.24(-3.19%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.