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 (%)
Jan 31, 2020 7.200 7.200 6.720 6.770 61,300 -0.43(-5.97%)
Jan 30, 2020 6.950 7.220 6.940 7.200 87,163 +0.18(+2.56%)
Jan 29, 2020 7.040 7.250 6.990 7.020 18,185 -0.02(-0.28%)
Jan 28, 2020 7.120 7.120 6.960 7.040 27,871 -0.02(-0.28%)
Jan 27, 2020 7.070 7.170 7.060 7.060 27,073 -0.08(-1.12%)
Jan 24, 2020 7.210 7.210 7.050 7.140 32,300 -0.02(-0.28%)
Jan 23, 2020 7.140 7.235 7.040 7.160 46,085 -0.03(-0.42%)
Jan 22, 2020 7.140 7.210 7.020 7.190 26,554 +0.04(+0.56%)
Jan 21, 2020 7.260 7.260 7.090 7.150 44,457 -0.10(-1.38%)
Jan 17, 2020 7.470 7.480 7.220 7.250 27,100 -0.13(-1.76%)
Jan 16, 2020 7.350 7.470 7.230 7.380 28,477 +0.15(+2.07%)
Jan 15, 2020 7.140 7.240 7.100 7.230 40,148 -0.13(-1.77%)
Jan 14, 2020 7.360 7.445 7.250 7.360 23,536 -0.01(-0.14%)
Jan 13, 2020 7.170 7.380 7.170 7.370 16,102 +0.17(+2.36%)
Jan 10, 2020 7.520 7.520 7.160 7.200 32,900 -0.31(-4.13%)
Jan 09, 2020 7.480 7.640 7.415 7.510 32,781 +0.01(+0.13%)
Jan 08, 2020 7.390 7.690 7.320 7.500 76,808 +0.17(+2.32%)
Jan 07, 2020 7.410 7.480 7.330 7.330 28,891 -0.03(-0.41%)
Jan 06, 2020 7.220 7.450 7.070 7.360 77,623 +0.21(+2.94%)
Jan 03, 2020 7.330 7.360 7.120 7.150 19,300 -0.24(-3.25%)
Jan 02, 2020 7.150 7.410 7.110 7.390 28,034 +0.24(+3.36%)
Dec 31, 2019 7.240 7.350 7.112 7.150 22,000 -0.04(-0.56%)
Dec 30, 2019 7.260 7.310 7.190 7.190 13,455 -0.08(-1.10%)
Dec 27, 2019 7.330 7.350 7.260 7.270 22,100 -0.04(-0.55%)
Dec 26, 2019 7.140 7.350 7.140 7.310 23,906 +0.22(+3.10%)
Dec 24, 2019 7.040 7.110 7.020 7.090 6,400 +0.07(+1.00%)
Dec 23, 2019 7.100 7.140 7.010 7.020 26,465 -0.08(-1.13%)
Dec 20, 2019 7.290 7.420 7.100 7.100 84,600 -0.15(-2.07%)
Dec 19, 2019 7.620 7.620 7.230 7.250 42,551 -0.37(-4.86%)
Dec 18, 2019 7.730 7.740 7.600 7.620 13,712 -0.09(-1.17%)
Dec 17, 2019 7.820 7.820 7.600 7.710 25,524 -0.11(-1.41%)
Dec 16, 2019 7.770 7.920 7.770 7.820 38,514 +0.09(+1.16%)
Dec 13, 2019 7.770 7.770 7.550 7.730 37,500 +0.01(+0.13%)
Dec 12, 2019 7.850 7.850 7.720 7.720 100,770 -0.12(-1.53%)
Dec 11, 2019 7.600 7.880 7.590 7.840 60,517 +0.28(+3.70%)
Dec 10, 2019 7.350 7.600 7.340 7.560 131,302 +0.22(+3.00%)
Dec 09, 2019 7.430 7.570 7.310 7.340 121,957 -0.09(-1.21%)
Dec 06, 2019 7.320 7.515 7.320 7.430 250,900 +0.18(+2.48%)
Dec 05, 2019 7.190 7.380 7.190 7.250 61,454 +0.04(+0.55%)
Dec 04, 2019 7.330 7.375 7.200 7.210 41,449 -0.07(-0.96%)
Dec 03, 2019 7.400 7.480 7.250 7.280 35,775 -0.19(-2.54%)
Dec 02, 2019 7.660 7.710 7.420 7.470 39,145 -0.23(-2.99%)
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%)
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.