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 (%)
Oct 30, 2020 6.120 6.150 5.850 5.920 58,400 -0.23(-3.74%)
Oct 29, 2020 5.960 6.220 5.870 6.150 61,212 +0.17(+2.84%)
Oct 28, 2020 6.040 6.040 5.790 5.980 41,358 -0.15(-2.45%)
Oct 27, 2020 6.360 6.360 6.130 6.130 23,155 -0.29(-4.52%)
Oct 26, 2020 6.560 6.560 6.190 6.420 58,876 -0.23(-3.46%)
Oct 23, 2020 6.700 6.700 6.640 6.650 167,000 -0.01(-0.15%)
Oct 22, 2020 6.700 6.710 6.650 6.660 313,830 -0.03(-0.45%)
Oct 21, 2020 6.680 6.730 6.670 6.690 57,905 +0.01(+0.15%)
Oct 20, 2020 6.740 6.740 6.650 6.680 14,413 +0.00(+0.00%)
Oct 19, 2020 6.720 6.790 6.660 6.680 17,005 -0.05(-0.74%)
Oct 16, 2020 6.680 6.780 6.500 6.730 55,800 -0.01(-0.15%)
Oct 15, 2020 6.550 6.750 6.480 6.740 36,181 +0.18(+2.74%)
Oct 14, 2020 6.600 6.655 6.450 6.560 34,058 -0.08(-1.20%)
Oct 13, 2020 6.720 6.790 6.540 6.640 26,087 -0.17(-2.50%)
Oct 12, 2020 6.540 7.230 6.520 6.810 246,165 -0.10(-1.45%)
Oct 09, 2020 6.950 6.953 6.850 6.910 16,200 -0.02(-0.29%)
Oct 08, 2020 6.950 6.950 6.740 6.930 27,502 +0.09(+1.32%)
Oct 07, 2020 6.740 6.860 6.560 6.840 36,547 +0.19(+2.86%)
Oct 06, 2020 6.720 6.850 6.650 6.650 46,717 +0.04(+0.61%)
Oct 05, 2020 6.570 6.700 6.565 6.610 35,120 +0.02(+0.30%)
Oct 02, 2020 6.470 6.610 6.380 6.590 27,000 -0.03(-0.45%)
Oct 01, 2020 6.140 6.700 6.070 6.620 139,159 +0.48(+7.82%)
Sep 30, 2020 6.200 6.280 6.100 6.140 61,201 -0.05(-0.81%)
Sep 29, 2020 6.200 6.200 5.970 6.190 41,131 -0.02(-0.32%)
Sep 28, 2020 6.090 6.265 6.060 6.210 26,238 +0.17(+2.81%)
Sep 25, 2020 6.000 6.070 5.930 6.040 50,200 +0.04(+0.67%)
Sep 24, 2020 5.560 6.040 5.560 6.000 95,757 +0.47(+8.50%)
Sep 23, 2020 5.500 5.660 5.500 5.530 51,502 -0.03(-0.54%)
Sep 22, 2020 5.750 5.750 5.500 5.560 73,728 -0.18(-3.14%)
Sep 21, 2020 5.800 5.990 5.670 5.740 99,897 -0.20(-3.37%)
Sep 18, 2020 6.250 6.255 5.910 5.940 175,700 -0.24(-3.88%)
Sep 17, 2020 6.100 6.210 6.100 6.180 187,451 +0.07(+1.15%)
Sep 16, 2020 6.200 6.320 6.030 6.110 115,904 +0.22(+3.74%)
Sep 15, 2020 6.380 6.470 5.860 5.890 51,114 -0.35(-5.61%)
Sep 14, 2020 6.160 6.300 6.130 6.240 14,760 +0.17(+2.80%)
Sep 11, 2020 6.190 6.300 6.060 6.070 13,400 -0.15(-2.41%)
Sep 10, 2020 6.290 6.290 6.100 6.220 25,917 +0.03(+0.48%)
Sep 09, 2020 6.200 6.260 6.100 6.190 26,273 -0.02(-0.32%)
Sep 08, 2020 5.950 6.240 5.950 6.210 32,086 +0.24(+4.02%)
Sep 04, 2020 6.050 6.050 5.840 5.970 13,800 +0.08(+1.36%)
Sep 03, 2020 6.200 6.260 5.880 5.890 19,201 -0.27(-4.38%)
Sep 02, 2020 6.000 6.200 6.000 6.160 46,559 +0.12(+1.99%)
Sep 01, 2020 5.950 6.040 5.910 6.040 20,313 +0.03(+0.50%)
Aug 31, 2020 6.060 6.145 5.940 6.010 46,999 -0.11(-1.80%)
Aug 28, 2020 6.030 6.130 5.936 6.120 13,400 +0.19(+3.20%)
Aug 27, 2020 5.930 5.940 5.820 5.930 8,989 +0.08(+1.37%)
Aug 26, 2020 6.040 6.060 5.820 5.850 26,375 -0.24(-3.94%)
Aug 25, 2020 6.160 6.160 5.980 6.090 18,986 +0.03(+0.50%)
Aug 24, 2020 6.010 6.230 6.010 6.060 32,855 +0.04(+0.66%)
Aug 21, 2020 6.000 6.140 5.990 6.020 42,500 -0.08(-1.31%)
Aug 20, 2020 6.120 6.250 5.985 6.100 27,078 -0.15(-2.40%)
Aug 19, 2020 6.170 6.420 6.170 6.250 19,075 +0.04(+0.64%)
Aug 18, 2020 6.400 6.400 6.180 6.210 16,775 -0.18(-2.82%)
Aug 17, 2020 6.400 6.450 6.320 6.390 39,235 +0.03(+0.47%)
Aug 14, 2020 6.320 6.400 6.270 6.360 22,500 -0.05(-0.78%)
Aug 13, 2020 6.500 6.555 6.380 6.410 30,218 -0.15(-2.29%)
Aug 12, 2020 6.680 6.680 6.530 6.560 26,591 +0.06(+0.92%)
Aug 11, 2020 6.700 6.900 6.490 6.500 39,092 -0.14(-2.11%)
Aug 10, 2020 6.530 6.810 6.470 6.640 51,900 +0.22(+3.43%)
Aug 07, 2020 6.330 6.440 6.230 6.420 23,400 +0.04(+0.63%)
Aug 06, 2020 6.250 6.430 6.210 6.380 27,222 +0.13(+2.08%)
Aug 05, 2020 5.900 6.250 5.650 6.250 42,306 +0.33(+5.57%)
Aug 04, 2020 5.820 5.990 5.820 5.920 13,760 +0.01(+0.17%)
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.