Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

California Resources Corp (NY: CRC )

47.39 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 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 31, 2017 9.839 10.49 9.631 10.39 1,767,626 +0.55(+5.55%)
Oct 30, 2017 9.659 10.04 9.622 9.848 1,713,493 +0.33(+3.47%)
Oct 27, 2017 8.679 9.735 8.577 9.518 2,521,327 +0.70(+7.91%)
Oct 26, 2017 8.774 8.972 8.689 8.821 928,993 +0.07(+0.75%)
Oct 25, 2017 9.103 9.169 8.331 8.755 2,193,879 -0.52(-5.59%)
Oct 24, 2017 9.377 9.499 9.094 9.273 807,160 +0.08(+0.92%)
Oct 23, 2017 10.05 10.16 9.169 9.188 1,324,697 -0.83(-8.28%)
Oct 20, 2017 9.989 10.10 9.839 10.02 680,243 +0.08(+0.76%)
Oct 19, 2017 9.989 10.04 9.641 9.942 1,213,079 -0.21(-2.04%)
Oct 18, 2017 9.867 10.23 9.867 10.15 1,257,055 +0.31(+3.16%)
Oct 17, 2017 9.923 10.13 9.735 9.839 834,953 -0.06(-0.57%)
Oct 16, 2017 10.06 10.07 9.754 9.895 689,525 +0.22(+2.24%)
Oct 13, 2017 9.754 9.891 9.556 9.678 868,727 +0.05(+0.49%)
Oct 12, 2017 9.641 9.754 9.518 9.631 929,212 -0.25(-2.48%)
Oct 11, 2017 10.10 10.12 9.820 9.876 1,094,405 -0.13(-1.32%)
Oct 10, 2017 10.06 10.32 9.820 10.01 986,803 +0.13(+1.34%)
Oct 09, 2017 9.763 9.982 9.716 9.876 760,814 +0.20(+2.04%)
Oct 06, 2017 9.546 9.744 9.301 9.678 1,244,629 -0.18(-1.82%)
Oct 05, 2017 9.876 10.13 9.810 9.857 1,194,695 +0.05(+0.48%)
Oct 04, 2017 10.30 10.41 9.801 9.810 1,635,368 -0.45(-4.41%)
Oct 03, 2017 9.961 10.43 9.961 10.26 1,303,522 +0.18(+1.78%)
Oct 02, 2017 9.443 10.20 9.264 10.08 1,345,090 +0.23(+2.29%)
Sep 29, 2017 9.744 10.10 9.612 9.857 1,480,320 -0.14(-1.41%)
Sep 28, 2017 10.44 10.66 9.763 9.999 1,700,511 -0.35(-3.37%)
Sep 27, 2017 10.30 10.54 10.12 10.35 1,805,469 +0.08(+0.83%)
Sep 26, 2017 9.867 10.35 9.679 10.26 1,607,414 +0.41(+4.21%)
Sep 25, 2017 9.782 10.08 9.546 9.848 1,955,770 +0.25(+2.65%)
Sep 22, 2017 9.518 9.659 9.160 9.594 1,544,575 -0.01(-0.10%)
Sep 21, 2017 9.424 9.641 9.226 9.603 1,690,725 +0.27(+2.93%)
Sep 20, 2017 8.811 9.339 8.774 9.330 2,373,023 +0.66(+7.61%)
Sep 19, 2017 8.482 8.736 8.397 8.670 1,367,121 +0.32(+3.84%)
Sep 18, 2017 7.963 8.416 7.888 8.350 1,456,087 +0.33(+4.11%)
Sep 15, 2017 7.982 8.076 7.794 8.020 2,748,653 +0.08(+1.07%)
Sep 14, 2017 8.020 8.171 7.690 7.935 1,681,674 +0.11(+1.45%)
Sep 13, 2017 7.680 8.048 7.464 7.822 2,335,999 +0.17(+2.22%)
Sep 12, 2017 7.049 7.794 6.974 7.652 2,021,806 +0.61(+8.70%)
Sep 11, 2017 7.172 7.209 6.927 7.040 1,195,507 -0.18(-2.48%)
Sep 08, 2017 7.473 7.501 7.041 7.219 1,007,979 -0.31(-4.13%)
Sep 07, 2017 7.360 7.539 7.285 7.530 901,799 +0.09(+1.27%)
Sep 06, 2017 7.549 7.313 7.435 1,579,545 +0.19(+2.60%)
Sep 05, 2017 7.643 7.794 7.087 7.247 1,407,249 -0.05(-0.65%)
Sep 01, 2017 7.369 7.378 7.115 7.294 1,229,271 -0.06(-0.77%)
Aug 31, 2017 7.059 7.417 7.004 7.351 1,909,751 +0.41(+5.98%)
Aug 30, 2017 6.653 6.983 6.559 6.936 1,229,375 +0.18(+2.65%)
Aug 29, 2017 6.691 6.823 6.517 6.757 918,918 +0.01(+0.14%)
Aug 28, 2017 6.879 6.908 6.437 6.748 1,293,265 -0.08(-1.11%)
Aug 25, 2017 6.531 6.861 6.512 6.823 804,292 +0.33(+5.08%)
Aug 24, 2017 6.408 6.568 6.314 6.493 900,325 +0.02(+0.29%)
Aug 23, 2017 6.493 6.738 6.399 6.474 1,516,376 -0.06(-0.87%)
Aug 22, 2017 6.239 6.550 6.173 6.531 1,440,577 +0.37(+5.96%)
Aug 21, 2017 6.342 6.427 6.097 6.163 1,523,982 -0.25(-3.96%)
Aug 18, 2017 6.182 6.559 6.182 6.418 961,959 +0.18(+2.87%)
Aug 17, 2017 6.163 6.484 6.126 6.239 1,174,873 -0.03(-0.45%)
Aug 16, 2017 6.474 6.663 6.173 6.267 1,517,089 -0.20(-3.06%)
Aug 15, 2017 6.625 6.682 6.276 6.465 1,553,181 -0.16(-2.42%)
Aug 14, 2017 6.851 6.908 6.597 6.625 1,586,828 -0.21(-3.03%)
Aug 11, 2017 6.597 6.917 6.597 6.832 1,082,508 +0.06(+0.83%)
Aug 10, 2017 6.870 7.256 6.710 6.776 1,252,939 +0.01(+0.14%)
Aug 09, 2017 6.908 7.002 6.653 6.766 1,118,852 -0.06(-0.83%)
Aug 08, 2017 6.776 7.261 6.710 6.823 1,748,792 -0.07(-0.96%)
Aug 07, 2017 6.616 7.021 6.427 6.889 1,470,503 +0.25(+3.69%)
Aug 04, 2017 6.785 7.054 6.191 6.644 3,553,603 -0.35(-4.99%)
Aug 03, 2017 7.115 7.407 6.879 6.993 1,435,045 -0.15(-2.11%)
Aug 02, 2017 7.200 7.586 7.096 7.143 1,727,548 -0.24(-3.19%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.