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

Cross Ctry Hlthcr (NQ: CCRN )

16.27 -0.20 (-1.21%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 9, 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 (%)
May 29, 2020 6.200 6.300 5.852 6.070 971,600 -0.20(-3.19%)
May 28, 2020 6.580 6.750 6.220 6.270 307,780 -0.32(-4.86%)
May 27, 2020 6.860 6.900 6.390 6.590 353,119 -0.11(-1.64%)
May 26, 2020 6.140 6.750 6.096 6.700 474,359 +0.73(+12.23%)
May 22, 2020 6.500 6.500 5.940 5.970 301,700 -0.53(-8.08%)
May 21, 2020 6.100 6.540 6.020 6.495 370,523 +0.30(+4.93%)
May 20, 2020 6.040 6.330 5.795 6.190 407,372 +0.21(+3.51%)
May 19, 2020 6.190 6.490 5.780 5.980 376,969 -0.18(-3.00%)
May 18, 2020 5.830 6.510 5.400 6.165 804,896 +0.97(+18.79%)
May 15, 2020 4.770 5.330 4.770 5.190 508,700 +0.44(+9.26%)
May 14, 2020 5.030 5.100 4.500 4.750 693,480 -0.37(-7.23%)
May 13, 2020 5.930 5.930 5.050 5.120 518,333 -0.80(-13.51%)
May 12, 2020 6.340 6.360 5.870 5.920 433,092 -0.40(-6.25%)
May 11, 2020 5.700 6.400 5.670 6.315 328,782 +0.57(+9.83%)
May 08, 2020 6.120 6.209 5.640 5.750 537,600 -0.53(-8.44%)
May 07, 2020 6.090 6.380 5.980 6.280 247,877 +0.24(+3.97%)
May 06, 2020 6.270 6.270 5.900 6.040 310,036 -0.21(-3.36%)
May 05, 2020 6.230 6.520 6.200 6.250 430,575 +0.13(+2.12%)
May 04, 2020 6.380 6.390 5.990 6.120 286,474 -0.30(-4.67%)
May 01, 2020 6.200 6.460 5.980 6.420 360,600 +0.13(+2.07%)
Apr 30, 2020 6.700 6.820 6.260 6.290 204,977 -0.46(-6.81%)
Apr 29, 2020 6.450 6.920 6.450 6.750 453,389 +0.39(+6.13%)
Apr 28, 2020 5.980 6.450 5.780 6.360 416,047 +0.55(+9.47%)
Apr 27, 2020 6.080 6.180 5.600 5.810 289,733 -0.18(-3.01%)
Apr 24, 2020 5.960 6.090 5.800 5.990 158,600 +0.08(+1.35%)
Apr 23, 2020 5.780 6.000 5.770 5.910 173,679 +0.12(+2.07%)
Apr 22, 2020 5.670 5.990 5.635 5.790 357,244 +0.19(+3.39%)
Apr 21, 2020 5.800 5.800 5.310 5.600 419,480 -0.34(-5.72%)
Apr 20, 2020 6.140 6.245 5.815 5.940 252,331 -0.24(-3.88%)
Apr 17, 2020 6.550 6.560 6.080 6.180 336,100 -0.22(-3.44%)
Apr 16, 2020 6.420 6.730 6.010 6.400 321,488 -0.01(-0.16%)
Apr 15, 2020 6.340 6.580 6.030 6.410 252,991 -0.08(-1.23%)
Apr 14, 2020 6.490 6.740 6.340 6.490 432,840 +0.07(+1.09%)
Apr 13, 2020 6.620 6.640 6.340 6.420 224,933 -0.16(-2.43%)
Apr 09, 2020 6.490 6.630 6.330 6.580 338,900 +0.18(+2.81%)
Apr 08, 2020 6.460 6.880 6.315 6.400 364,517 +0.11(+1.75%)
Apr 07, 2020 6.830 7.090 6.150 6.290 321,213 -0.45(-6.68%)
Apr 06, 2020 7.050 7.414 6.511 6.740 292,127 +0.02(+0.30%)
Apr 03, 2020 7.370 7.710 6.540 6.720 306,200 -0.65(-8.82%)
Apr 02, 2020 7.240 7.910 6.930 7.370 400,065 +0.13(+1.80%)
Apr 01, 2020 6.030 7.440 6.030 7.240 340,801 +0.50(+7.42%)
Mar 31, 2020 6.270 6.940 6.010 6.740 691,950 +0.41(+6.48%)
Mar 30, 2020 6.080 7.110 6.080 6.330 304,760 +0.15(+2.43%)
Mar 27, 2020 7.360 7.490 5.880 6.180 638,600 -1.26(-16.94%)
Mar 26, 2020 8.090 8.105 7.010 7.440 396,357 -0.72(-8.82%)
Mar 25, 2020 8.840 8.920 7.925 8.160 457,280 -0.64(-7.27%)
Mar 24, 2020 7.610 8.890 7.610 8.800 402,739 +1.38(+18.60%)
Mar 23, 2020 7.870 7.870 6.770 7.420 301,521 -0.33(-4.26%)
Mar 20, 2020 9.420 9.600 7.550 7.750 472,100 -1.78(-18.68%)
Mar 19, 2020 9.140 13.42 8.230 9.530 626,555 +0.32(+3.47%)
Mar 18, 2020 8.960 9.920 8.010 9.210 518,769 -0.20(-2.13%)
Mar 17, 2020 7.950 9.455 7.480 9.410 529,175 +1.65(+21.26%)
Mar 16, 2020 6.930 8.190 6.880 7.760 425,067 -0.13(-1.65%)
Mar 13, 2020 6.970 7.890 6.630 7.890 412,900 +1.46(+22.71%)
Mar 12, 2020 7.460 7.550 6.430 6.430 320,050 -1.41(-17.98%)
Mar 11, 2020 7.650 7.960 7.620 7.840 206,724 +0.15(+1.95%)
Mar 10, 2020 8.270 8.390 7.300 7.690 489,380 -0.47(-5.76%)
Mar 09, 2020 9.110 9.210 8.010 8.160 239,379 -1.16(-12.45%)
Mar 06, 2020 9.190 9.390 8.940 9.320 229,000 -0.01(-0.11%)
Mar 05, 2020 9.580 10.11 8.800 9.330 317,517 -0.63(-6.33%)
Mar 04, 2020 9.430 10.07 9.340 9.960 233,054 +0.67(+7.21%)
Mar 03, 2020 9.510 10.04 9.260 9.290 219,790 -0.21(-2.21%)
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.