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 (%)
Jul 31, 2020 5.710 5.780 5.390 5.750 47,400 -0.01(-0.17%)
Jul 30, 2020 5.870 5.940 5.720 5.760 9,506 -0.20(-3.36%)
Jul 29, 2020 5.750 6.070 5.750 5.960 17,358 +0.23(+4.01%)
Jul 28, 2020 6.020 6.090 5.590 5.730 51,604 -0.37(-6.07%)
Jul 27, 2020 5.960 6.110 5.940 6.100 12,347 +0.14(+2.35%)
Jul 24, 2020 6.230 6.350 5.930 5.960 11,900 -0.24(-3.87%)
Jul 23, 2020 6.140 6.300 6.130 6.200 13,951 +0.05(+0.81%)
Jul 22, 2020 6.330 6.330 6.120 6.150 23,156 -0.20(-3.15%)
Jul 21, 2020 6.400 6.430 6.300 6.350 21,286 +0.05(+0.79%)
Jul 20, 2020 6.130 6.390 6.075 6.300 32,739 +0.10(+1.61%)
Jul 17, 2020 6.340 6.405 6.130 6.200 38,800 -0.16(-2.52%)
Jul 16, 2020 6.460 6.515 6.180 6.360 42,423 -0.19(-2.90%)
Jul 15, 2020 6.660 6.750 6.450 6.550 87,187 +0.05(+0.77%)
Jul 14, 2020 5.660 6.510 5.660 6.500 41,213 +0.79(+13.84%)
Jul 13, 2020 5.740 5.840 5.620 5.710 100,015 +0.00(+0.00%)
Jul 10, 2020 5.500 5.720 5.500 5.710 25,000 +0.20(+3.63%)
Jul 09, 2020 5.620 5.620 5.360 5.510 90,744 -0.16(-2.82%)
Jul 08, 2020 5.470 5.700 5.450 5.670 48,299 +0.14(+2.53%)
Jul 07, 2020 5.670 5.990 5.520 5.530 27,358 -0.23(-3.99%)
Jul 06, 2020 6.240 6.240 5.750 5.760 27,294 -0.34(-5.57%)
Jul 02, 2020 6.150 6.190 6.000 6.100 46,400 -0.05(-0.81%)
Jul 01, 2020 6.300 6.300 5.950 6.150 59,426 -0.12(-1.91%)
Jun 30, 2020 6.000 6.340 5.960 6.270 64,678 +0.25(+4.15%)
Jun 29, 2020 5.360 6.030 5.360 6.020 78,814 +0.74(+14.02%)
Jun 26, 2020 5.560 5.600 5.270 5.280 355,800 -0.25(-4.52%)
Jun 25, 2020 5.440 5.620 5.440 5.530 45,301 +0.07(+1.28%)
Jun 24, 2020 5.640 5.650 5.330 5.460 94,969 -0.22(-3.87%)
Jun 23, 2020 5.640 5.750 5.580 5.680 24,318 +0.17(+3.09%)
Jun 22, 2020 5.500 5.560 5.450 5.510 82,160 -0.04(-0.72%)
Jun 19, 2020 5.570 5.650 5.500 5.550 114,600 -0.04(-0.72%)
Jun 18, 2020 5.770 5.860 5.500 5.590 125,839 -0.27(-4.61%)
Jun 17, 2020 5.480 5.895 5.400 5.860 55,189 +0.35(+6.35%)
Jun 16, 2020 4.910 5.550 4.910 5.510 305,014 +0.66(+13.61%)
Jun 15, 2020 5.050 5.050 4.670 4.850 330,152 -0.17(-3.39%)
Jun 12, 2020 5.470 5.650 4.965 5.020 411,700 -0.45(-8.23%)
Jun 11, 2020 5.800 5.820 5.429 5.470 54,399 -0.57(-9.44%)
Jun 10, 2020 6.760 6.820 5.960 6.040 83,600 -0.70(-10.39%)
Jun 09, 2020 6.900 6.940 6.620 6.740 51,298 -0.30(-4.26%)
Jun 08, 2020 7.000 7.170 6.930 7.040 57,616 +0.12(+1.73%)
Jun 05, 2020 6.750 6.980 6.600 6.920 82,000 +0.21(+3.13%)
Jun 04, 2020 6.560 6.730 6.421 6.710 110,362 +0.01(+0.15%)
Jun 03, 2020 6.630 6.720 6.480 6.700 55,278 +0.27(+4.20%)
Jun 02, 2020 6.530 6.550 6.390 6.430 35,046 -0.08(-1.23%)
Jun 01, 2020 6.310 6.660 6.310 6.510 60,348 +0.12(+1.88%)
May 29, 2020 6.220 6.500 6.190 6.390 37,700 +0.04(+0.63%)
May 28, 2020 6.310 6.380 6.150 6.350 55,939 +0.24(+3.93%)
May 27, 2020 6.080 6.320 6.030 6.110 55,815 +0.21(+3.56%)
May 26, 2020 5.950 6.060 5.870 5.900 40,945 +0.19(+3.33%)
May 22, 2020 5.830 5.890 5.500 5.710 15,100 -0.08(-1.38%)
May 21, 2020 5.730 5.920 5.700 5.790 18,895 +0.10(+1.76%)
May 20, 2020 5.320 5.735 5.320 5.690 39,009 +0.48(+9.21%)
May 19, 2020 5.630 5.750 5.150 5.210 26,840 -0.45(-7.95%)
May 18, 2020 5.780 5.860 5.460 5.660 67,716 +0.14(+2.54%)
May 15, 2020 5.800 5.800 5.480 5.520 24,600 -0.21(-3.66%)
May 14, 2020 5.640 6.060 5.470 5.730 66,181 -0.16(-2.72%)
May 13, 2020 5.010 5.960 5.010 5.890 63,258 +0.84(+16.63%)
May 12, 2020 5.110 5.230 5.010 5.050 49,227 +0.00(+0.00%)
May 11, 2020 5.490 5.530 5.050 5.050 44,694 -0.47(-8.51%)
May 08, 2020 5.290 5.570 5.210 5.520 25,700 +0.43(+8.45%)
May 07, 2020 5.060 5.200 5.010 5.090 36,060 +0.03(+0.59%)
May 06, 2020 5.200 5.455 5.010 5.060 30,089 -0.04(-0.78%)
May 05, 2020 5.440 5.500 5.050 5.100 31,079 -0.19(-3.59%)
May 04, 2020 5.470 5.470 5.260 5.290 23,433 -0.09(-1.67%)
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.