Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

C.H. Robinson Worldwide (NQ: CHRW )

86.37 +1.48 (+1.74%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 28, 2003 7.104 7.184 7.085 7.135 597,351 +0.05(+0.72%)
Nov 26, 2003 7.045 7.190 6.961 7.085 1,168,222 +0.02(+0.31%)
Nov 25, 2003 7.075 7.114 6.963 7.063 1,222,267 +0.01(+0.15%)
Nov 24, 2003 6.941 7.088 6.840 7.052 1,774,166 +0.12(+1.67%)
Nov 21, 2003 6.947 6.994 6.865 6.936 2,520,488 -0.01(-0.16%)
Nov 20, 2003 6.920 7.135 6.920 6.947 1,675,648 -0.11(-1.52%)
Nov 19, 2003 6.976 7.095 6.911 7.054 1,494,437 +0.09(+1.30%)
Nov 18, 2003 7.108 7.117 6.940 6.963 1,672,008 -0.14(-1.96%)
Nov 17, 2003 7.291 7.347 6.979 7.103 2,501,447 -0.20(-2.73%)
Nov 14, 2003 7.329 7.411 7.211 7.302 5,489,413 -0.40(-5.22%)
Nov 13, 2003 7.612 7.722 7.554 7.704 1,193,656 +0.08(+1.00%)
Nov 12, 2003 7.436 7.791 7.400 7.628 1,280,836 +0.23(+3.06%)
Nov 11, 2003 7.494 7.539 7.358 7.402 1,221,699 -0.10(-1.28%)
Nov 10, 2003 7.460 7.537 7.443 7.498 1,048,505 +0.01(+0.19%)
Nov 07, 2003 7.422 7.523 7.409 7.483 1,049,744 +0.07(+1.00%)
Nov 06, 2003 7.338 7.440 7.286 7.409 890,974 +0.09(+1.24%)
Nov 05, 2003 7.338 7.409 7.190 7.318 1,082,695 +0.00(+0.00%)
Nov 04, 2003 7.257 7.407 7.231 7.318 883,308 +0.03(+0.45%)
Nov 03, 2003 7.103 7.313 7.066 7.286 954,970 +0.16(+2.19%)
Oct 31, 2003 7.103 7.184 7.075 7.130 663,585 +0.01(+0.15%)
Oct 30, 2003 7.153 7.246 7.119 7.119 996,968 -0.03(-0.48%)
Oct 29, 2003 7.215 7.275 7.115 7.153 1,014,300 -0.13(-1.72%)
Oct 28, 2003 7.157 7.278 7.061 7.278 1,944,717 +0.11(+1.52%)
Oct 27, 2003 7.220 7.393 7.086 7.170 1,314,919 -0.02(-0.23%)
Oct 24, 2003 6.949 7.213 6.920 7.186 1,345,273 +0.16(+2.22%)
Oct 23, 2003 7.041 7.137 6.960 7.030 1,073,459 -0.01(-0.13%)
Oct 22, 2003 7.242 7.242 6.963 7.039 1,453,447 -0.23(-3.19%)
Oct 21, 2003 7.275 7.333 7.202 7.271 690,416 -0.02(-0.22%)
Oct 20, 2003 7.150 7.287 7.066 7.287 726,665 +0.14(+1.93%)
Oct 17, 2003 7.300 7.300 7.085 7.150 1,055,911 -0.09(-1.18%)
Oct 16, 2003 7.229 7.302 7.202 7.235 643,344 +0.03(+0.40%)
Oct 15, 2003 7.248 7.266 7.070 7.206 1,017,827 -0.05(-0.72%)
Oct 14, 2003 7.229 7.369 7.215 7.258 1,092,861 +0.03(+0.35%)
Oct 13, 2003 7.157 7.275 7.148 7.233 621,041 +0.10(+1.40%)
Oct 10, 2003 7.123 7.231 7.075 7.133 932,066 +0.03(+0.48%)
Oct 09, 2003 7.034 7.249 7.001 7.099 1,074,215 +0.12(+1.77%)
Oct 08, 2003 7.077 7.110 6.949 6.976 1,023,790 -0.08(-1.13%)
Oct 07, 2003 7.054 7.075 6.958 7.056 784,652 +0.04(+0.52%)
Oct 06, 2003 7.075 7.115 7.014 7.019 828,465 -0.05(-0.67%)
Oct 03, 2003 6.994 7.110 6.931 7.066 1,043,957 +0.11(+1.62%)
Oct 02, 2003 7.030 7.036 6.840 6.954 746,490 -0.05(-0.75%)
Oct 01, 2003 6.813 7.012 6.749 7.007 959,109 +0.26(+3.81%)
Sep 30, 2003 6.876 6.891 6.731 6.749 950,869 -0.13(-1.87%)
Sep 29, 2003 6.749 6.903 6.738 6.878 653,736 +0.13(+1.85%)
Sep 26, 2003 6.735 6.842 6.686 6.753 963,376 -0.02(-0.35%)
Sep 25, 2003 6.867 6.974 6.795 6.777 1,174,936 -0.09(-1.32%)
Sep 24, 2003 6.958 7.132 6.867 6.867 1,047,260 -0.28(-3.90%)
Sep 23, 2003 7.030 7.182 7.017 7.146 865,387 +0.12(+1.65%)
Sep 22, 2003 7.121 7.181 7.023 7.030 912,769 -0.15(-2.04%)
Sep 19, 2003 7.414 7.429 6.822 7.177 2,411,616 -0.23(-3.13%)
Sep 18, 2003 7.148 7.409 7.104 7.409 1,269,913 +0.31(+4.31%)
Sep 17, 2003 7.264 7.307 7.103 7.103 931,953 -0.15(-2.10%)
Sep 16, 2003 7.159 7.269 7.072 7.255 1,305,161 +0.21(+2.96%)
Sep 15, 2003 7.023 7.079 6.998 7.046 1,192,395 +0.03(+0.46%)
Sep 12, 2003 7.025 7.041 6.920 7.014 848,833 +0.03(+0.39%)
Sep 11, 2003 6.956 7.036 6.892 6.987 788,675 +0.03(+0.42%)
Sep 10, 2003 6.992 7.043 6.894 6.958 770,186 -0.05(-0.67%)
Sep 09, 2003 6.990 7.056 6.931 7.005 1,086,981 -0.04(-0.62%)
Sep 08, 2003 6.925 7.088 6.907 7.048 796,678 +0.14(+2.05%)
Sep 05, 2003 7.072 7.085 6.891 6.907 806,060 -0.17(-2.41%)
Sep 04, 2003 7.133 7.157 7.023 7.077 1,596,943 -0.03(-0.48%)
Sep 03, 2003 7.012 7.153 7.005 7.112 1,657,929 +0.06(+0.85%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.