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

Trecora Resources (NY: TREC )

9.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 24, 2022 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 (%)
Nov 29, 2019 7.700 7.700 7.620 7.700 11,100 +0.01(+0.13%)
Nov 27, 2019 7.870 7.870 7.650 7.690 45,000 -0.11(-1.41%)
Nov 26, 2019 7.990 7.990 7.790 7.800 36,240 -0.15(-1.89%)
Nov 25, 2019 7.920 7.990 7.900 7.950 53,108 +0.08(+1.02%)
Nov 22, 2019 7.960 8.000 7.840 7.870 66,500 -0.01(-0.13%)
Nov 21, 2019 7.970 8.010 7.850 7.880 35,726 -0.04(-0.51%)
Nov 20, 2019 7.900 8.000 7.850 7.920 100,042 +0.01(+0.13%)
Nov 19, 2019 7.990 8.010 7.823 7.910 49,222 -0.09(-1.12%)
Nov 18, 2019 8.190 8.190 7.930 8.000 27,814 -0.21(-2.56%)
Nov 15, 2019 8.460 8.470 8.200 8.210 36,200 -0.19(-2.26%)
Nov 14, 2019 8.440 8.575 8.370 8.400 17,720 -0.04(-0.47%)
Nov 13, 2019 8.420 8.500 8.343 8.440 30,126 -0.04(-0.47%)
Nov 12, 2019 8.560 8.600 8.410 8.480 32,767 -0.13(-1.51%)
Nov 11, 2019 8.490 8.720 8.490 8.610 51,345 +0.03(+0.35%)
Nov 08, 2019 8.810 8.820 8.500 8.580 53,300 -0.31(-3.49%)
Nov 07, 2019 8.930 9.000 8.846 8.890 21,312 +0.04(+0.45%)
Nov 06, 2019 8.773 8.980 8.772 8.850 436,818 -0.12(-1.34%)
Nov 05, 2019 9.050 9.070 8.900 8.970 155,153 -0.01(-0.11%)
Nov 04, 2019 8.880 9.000 8.880 8.980 32,951 +0.16(+1.81%)
Nov 01, 2019 8.800 8.945 8.730 8.820 28,200 +0.05(+0.57%)
Oct 31, 2019 8.750 8.860 8.610 8.770 29,751 -0.06(-0.68%)
Oct 30, 2019 8.770 8.850 8.685 8.830 20,618 +0.01(+0.11%)
Oct 29, 2019 8.720 8.870 8.700 8.820 27,673 +0.10(+1.15%)
Oct 28, 2019 8.750 8.850 8.650 8.720 29,954 -0.02(-0.23%)
Oct 25, 2019 8.690 8.810 8.690 8.740 11,900 +0.10(+1.16%)
Oct 24, 2019 8.870 8.890 8.600 8.640 29,659 -0.27(-3.03%)
Oct 23, 2019 8.880 8.970 8.750 8.910 19,652 +0.06(+0.68%)
Oct 22, 2019 8.930 9.000 8.830 8.850 33,010 -0.04(-0.45%)
Oct 21, 2019 8.740 8.950 8.710 8.890 32,679 +0.20(+2.30%)
Oct 18, 2019 8.560 8.720 8.490 8.690 26,600 +0.06(+0.70%)
Oct 17, 2019 8.600 8.660 8.560 8.630 29,954 +0.04(+0.47%)
Oct 16, 2019 8.760 8.840 8.580 8.590 32,635 -0.20(-2.28%)
Oct 15, 2019 8.880 8.940 8.760 8.790 58,749 -0.06(-0.68%)
Oct 14, 2019 8.860 8.910 8.780 8.850 28,976 -0.04(-0.45%)
Oct 11, 2019 9.050 9.130 8.850 8.890 71,200 -0.08(-0.89%)
Oct 10, 2019 8.990 9.040 8.965 8.970 51,320 +0.03(+0.34%)
Oct 09, 2019 8.950 9.000 8.885 8.940 34,616 +0.07(+0.79%)
Oct 08, 2019 8.760 8.870 8.760 8.870 29,039 +0.04(+0.45%)
Oct 07, 2019 8.830 8.880 8.770 8.830 46,019 -0.03(-0.34%)
Oct 04, 2019 8.890 8.930 8.800 8.860 88,200 +0.06(+0.68%)
Oct 03, 2019 8.680 8.930 8.680 8.800 62,888 +0.29(+3.41%)
Oct 02, 2019 8.550 8.620 8.510 8.510 20,376 -0.13(-1.50%)
Oct 01, 2019 9.030 9.040 8.610 8.640 66,287 -0.38(-4.21%)
Sep 30, 2019 9.020 9.050 8.970 9.020 48,645 -0.01(-0.11%)
Sep 27, 2019 9.020 9.050 8.910 9.030 58,900 +0.05(+0.56%)
Sep 26, 2019 8.670 9.010 8.670 8.980 58,354 +0.25(+2.86%)
Sep 25, 2019 8.630 8.780 8.625 8.730 19,091 +0.10(+1.16%)
Sep 24, 2019 8.940 8.950 8.600 8.630 25,655 -0.35(-3.90%)
Sep 23, 2019 8.980 9.070 8.700 8.980 36,548 -0.07(-0.77%)
Sep 20, 2019 8.950 9.090 8.820 9.050 73,800 +0.08(+0.89%)
Sep 19, 2019 9.100 9.150 8.970 8.970 30,903 -0.14(-1.54%)
Sep 18, 2019 9.150 9.150 9.030 9.110 35,642 -0.02(-0.22%)
Sep 17, 2019 9.090 9.200 9.020 9.130 55,576 -0.01(-0.11%)
Sep 16, 2019 9.270 9.270 9.090 9.140 61,289 -0.12(-1.30%)
Sep 13, 2019 9.060 9.270 9.005 9.260 75,300 +0.22(+2.43%)
Sep 12, 2019 9.220 9.320 8.970 9.040 80,744 -0.20(-2.16%)
Sep 11, 2019 9.020 9.240 8.990 9.240 95,846 +0.24(+2.67%)
Sep 10, 2019 9.000 9.000 8.920 9.000 56,293 +0.02(+0.22%)
Sep 09, 2019 9.140 9.140 8.930 8.980 64,053 -0.11(-1.21%)
Sep 06, 2019 9.150 9.230 9.070 9.090 13,400 -0.01(-0.11%)
Sep 05, 2019 8.970 9.180 8.970 9.100 41,794 +0.26(+2.94%)
Sep 04, 2019 9.020 9.020 8.760 8.840 44,050 -0.06(-0.67%)
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.