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 )

N/A 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 (%)
Jun 30, 2021 8.430 8.450 8.220 8.320 66,727 -0.07(-0.83%)
Jun 29, 2021 8.360 8.570 8.342 8.390 113,922 +0.24(+2.94%)
Jun 28, 2021 8.470 8.540 8.150 8.150 90,482 -0.26(-3.09%)
Jun 25, 2021 8.320 8.480 8.250 8.410 3,198,967 +0.09(+1.08%)
Jun 24, 2021 8.170 8.410 8.080 8.320 299,543 +0.16(+1.96%)
Jun 23, 2021 8.100 8.200 8.040 8.160 267,380 +0.00(+0.00%)
Jun 22, 2021 8.170 8.340 8.050 8.160 138,265 -0.06(-0.73%)
Jun 21, 2021 8.020 8.340 8.020 8.220 179,173 +0.16(+1.99%)
Jun 18, 2021 8.500 8.500 7.990 8.060 190,616 -0.39(-4.62%)
Jun 17, 2021 8.820 8.820 8.357 8.450 130,574 -0.33(-3.76%)
Jun 16, 2021 9.080 9.080 8.650 8.780 112,626 -0.25(-2.77%)
Jun 15, 2021 8.580 9.170 8.420 9.030 243,369 +0.53(+6.24%)
Jun 14, 2021 8.500 8.570 8.400 8.500 143,495 +0.00(+0.00%)
Jun 11, 2021 8.480 8.560 8.330 8.500 144,868 +0.02(+0.24%)
Jun 10, 2021 8.520 8.530 8.420 8.480 67,894 +0.01(+0.12%)
Jun 09, 2021 8.510 8.510 8.390 8.470 72,782 +0.00(+0.00%)
Jun 08, 2021 8.390 8.500 8.240 8.470 84,457 +0.11(+1.32%)
Jun 07, 2021 8.510 8.520 8.310 8.360 117,593 -0.19(-2.22%)
Jun 04, 2021 8.470 8.590 8.390 8.550 79,430 +0.14(+1.66%)
Jun 03, 2021 8.230 8.466 8.200 8.410 98,317 +0.11(+1.33%)
Jun 02, 2021 8.250 8.370 8.200 8.300 107,671 +0.04(+0.48%)
Jun 01, 2021 8.250 8.280 8.200 8.260 45,628 +0.07(+0.85%)
May 28, 2021 8.250 8.250 8.150 8.190 65,336 +0.00(+0.00%)
May 27, 2021 8.100 8.240 8.100 8.190 71,505 +0.16(+1.99%)
May 26, 2021 8.000 8.100 7.950 8.030 72,414 +0.05(+0.63%)
May 25, 2021 8.080 8.100 7.980 7.980 117,295 -0.07(-0.87%)
May 24, 2021 8.000 8.100 7.940 8.050 173,568 +0.10(+1.26%)
May 21, 2021 8.000 8.000 7.930 7.950 101,876 -0.04(-0.50%)
May 20, 2021 7.900 8.005 7.800 7.990 115,484 +0.04(+0.50%)
May 19, 2021 7.920 8.010 7.790 7.950 85,699 -0.06(-0.75%)
May 18, 2021 8.070 8.100 7.900 8.010 94,342 -0.06(-0.74%)
May 17, 2021 8.100 8.270 7.990 8.070 83,991 +0.00(+0.00%)
May 14, 2021 7.900 8.235 7.840 8.070 152,456 +0.17(+2.15%)
May 13, 2021 7.750 7.910 7.750 7.900 74,972 +0.14(+1.80%)
May 12, 2021 7.950 8.000 7.710 7.760 197,433 -0.20(-2.51%)
May 11, 2021 7.890 7.990 7.869 7.960 73,043 +0.02(+0.25%)
May 10, 2021 7.950 8.010 7.860 7.940 145,730 +0.04(+0.51%)
May 07, 2021 7.750 7.910 7.710 7.900 143,631 +0.15(+1.94%)
May 06, 2021 7.500 7.800 7.500 7.750 190,382 +0.20(+2.65%)
May 05, 2021 7.570 7.630 7.500 7.550 437,292 -0.07(-0.92%)
May 04, 2021 7.850 7.850 7.610 7.620 89,820 -0.26(-3.30%)
May 03, 2021 7.730 7.920 7.600 7.880 104,742 +0.29(+3.82%)
Apr 30, 2021 7.500 7.670 7.500 7.590 142,700 +0.04(+0.53%)
Apr 29, 2021 7.820 7.840 7.500 7.550 78,713 -0.17(-2.20%)
Apr 28, 2021 7.770 7.800 7.680 7.720 112,985 -0.02(-0.26%)
Apr 27, 2021 7.790 7.810 7.660 7.740 85,292 +0.02(+0.26%)
Apr 26, 2021 7.800 7.860 7.637 7.720 76,743 +0.01(+0.13%)
Apr 23, 2021 7.600 7.800 7.600 7.710 98,700 +0.09(+1.18%)
Apr 22, 2021 7.810 7.940 7.600 7.620 142,909 -0.16(-2.06%)
Apr 21, 2021 7.720 7.850 7.700 7.780 89,387 +0.03(+0.39%)
Apr 20, 2021 7.760 7.840 7.650 7.750 112,110 -0.03(-0.39%)
Apr 19, 2021 7.760 8.030 7.610 7.780 154,021 -0.02(-0.26%)
Apr 16, 2021 7.950 7.950 7.650 7.800 83,400 -0.09(-1.14%)
Apr 15, 2021 7.830 7.920 7.690 7.890 62,488 +0.09(+1.15%)
Apr 14, 2021 7.850 7.950 7.750 7.800 99,056 -0.06(-0.76%)
Apr 13, 2021 7.690 7.950 7.660 7.860 108,428 +0.10(+1.29%)
Apr 12, 2021 7.800 7.925 7.720 7.760 61,546 -0.05(-0.64%)
Apr 09, 2021 7.950 7.950 7.760 7.810 79,600 -0.13(-1.64%)
Apr 08, 2021 7.860 7.950 7.800 7.940 64,655 +0.06(+0.76%)
Apr 07, 2021 7.960 7.970 7.770 7.880 115,225 -0.06(-0.76%)
Apr 06, 2021 7.750 8.030 7.750 7.940 150,146 +0.14(+1.79%)
Apr 05, 2021 7.800 7.890 7.660 7.800 155,594 +0.10(+1.30%)
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.