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

CSX Corp (NQ: CSX )

33.99 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 9.172 9.292 9.148 9.187 19,493,122 +0.07(+0.76%)
Oct 28, 2016 9.100 9.238 9.036 9.118 23,204,928 -0.01(-0.10%)
Oct 27, 2016 9.154 9.172 9.100 9.127 19,722,276 -0.02(-0.23%)
Oct 26, 2016 9.271 9.283 9.136 9.148 29,357,184 -0.14(-1.52%)
Oct 25, 2016 9.130 9.340 9.082 9.289 29,790,784 +0.13(+1.45%)
Oct 24, 2016 9.202 9.244 9.148 9.157 29,242,668 +0.04(+0.40%)
Oct 21, 2016 9.069 9.151 9.045 9.121 24,623,736 -0.02(-0.16%)
Oct 20, 2016 9.283 9.316 9.100 9.136 45,471,740 -0.22(-2.35%)
Oct 19, 2016 9.187 9.420 9.187 9.356 20,738,658 +0.02(+0.16%)
Oct 18, 2016 9.440 9.468 9.319 9.340 22,863,646 +0.00(+0.03%)
Oct 17, 2016 9.343 9.395 9.280 9.337 21,875,210 -0.00(-0.05%)
Oct 14, 2016 9.470 9.554 9.337 9.342 32,964,538 -0.04(-0.40%)
Oct 13, 2016 9.223 9.419 9.112 9.380 49,834,792 +0.28(+3.11%)
Oct 12, 2016 9.163 9.166 9.066 9.097 41,077,900 -0.08(-0.85%)
Oct 11, 2016 9.277 9.280 9.125 9.175 32,878,626 -0.11(-1.17%)
Oct 10, 2016 9.365 9.428 9.264 9.283 30,672,770 -0.07(-0.71%)
Oct 07, 2016 9.325 9.380 9.280 9.350 35,175,096 -0.00(-0.03%)
Oct 06, 2016 9.268 9.381 9.214 9.353 44,180,964 +0.11(+1.14%)
Oct 05, 2016 9.142 9.265 9.106 9.247 17,574,128 +0.16(+1.79%)
Oct 04, 2016 9.178 9.232 9.079 9.085 19,471,428 -0.08(-0.85%)
Oct 03, 2016 9.133 9.184 9.103 9.163 14,232,772 -0.02(-0.23%)
Sep 30, 2016 9.082 9.213 9.036 9.184 23,696,228 +0.15(+1.70%)
Sep 29, 2016 9.051 9.103 8.970 9.030 23,734,818 -0.01(-0.07%)
Sep 28, 2016 8.961 9.048 8.911 9.036 14,677,471 +0.12(+1.32%)
Sep 27, 2016 8.961 9.003 8.910 8.919 17,457,206 -0.03(-0.30%)
Sep 26, 2016 8.862 9.011 8.850 8.946 22,862,132 +0.02(+0.24%)
Sep 23, 2016 8.847 8.946 8.829 8.925 16,590,959 +0.02(+0.24%)
Sep 22, 2016 9.018 9.066 8.901 8.904 17,814,042 -0.04(-0.47%)
Sep 21, 2016 8.805 8.961 8.795 8.946 22,155,306 +0.18(+2.10%)
Sep 20, 2016 8.883 8.892 8.759 8.762 19,500,854 -0.05(-0.58%)
Sep 19, 2016 8.871 8.910 8.792 8.814 15,160,628 -0.02(-0.20%)
Sep 16, 2016 8.771 8.854 8.693 8.832 37,274,620 +0.03(+0.34%)
Sep 15, 2016 8.729 8.829 8.654 8.801 31,540,134 +0.08(+0.97%)
Sep 14, 2016 8.585 8.789 8.568 8.717 33,114,562 +0.11(+1.26%)
Sep 13, 2016 8.585 8.696 8.555 8.609 36,031,628 -0.02(-0.28%)
Sep 12, 2016 8.431 8.687 8.404 8.633 35,887,644 +0.23(+2.80%)
Sep 09, 2016 8.624 8.666 8.398 8.398 28,023,482 -0.32(-3.66%)
Sep 08, 2016 8.636 8.726 8.600 8.717 20,071,294 +0.04(+0.49%)
Sep 07, 2016 8.512 8.678 8.491 8.675 26,566,496 +0.21(+2.45%)
Sep 06, 2016 8.470 8.512 8.436 8.467 15,911,510 -0.01(-0.07%)
Sep 02, 2016 8.512 8.473 8.473 8.473 9,871,432 -0.01(-0.14%)
Sep 01, 2016 8.543 8.546 8.410 8.485 13,689,544 -0.03(-0.35%)
Aug 31, 2016 8.549 8.579 8.497 8.515 17,471,404 -0.06(-0.74%)
Aug 30, 2016 8.549 8.597 8.527 8.579 16,608,657 +0.03(+0.39%)
Aug 29, 2016 8.473 8.651 8.428 8.546 22,693,486 +0.11(+1.32%)
Aug 26, 2016 8.431 8.500 8.377 8.434 17,073,796 +0.04(+0.50%)
Aug 25, 2016 8.521 8.524 8.383 8.392 17,373,246 -0.13(-1.51%)
Aug 24, 2016 8.524 8.551 8.512 8.521 14,391,957 -0.01(-0.18%)
Aug 23, 2016 8.563 8.599 8.497 8.536 9,909,007 +0.02(+0.28%)
Aug 22, 2016 8.554 8.554 8.479 8.512 11,152,279 -0.07(-0.77%)
Aug 19, 2016 8.548 8.602 8.527 8.578 15,984,206 +0.00(+0.00%)
Aug 18, 2016 8.419 8.578 8.413 8.578 24,222,164 +0.15(+1.74%)
Aug 17, 2016 8.362 8.434 8.322 8.431 14,069,392 +0.06(+0.75%)
Aug 16, 2016 8.374 8.407 8.350 8.368 12,571,775 -0.01(-0.14%)
Aug 15, 2016 8.401 8.470 8.377 8.380 14,569,795 -0.01(-0.18%)
Aug 12, 2016 8.365 8.416 8.340 8.395 11,514,409 -0.01(-0.07%)
Aug 11, 2016 8.377 8.454 8.362 8.401 15,523,714 +0.02(+0.29%)
Aug 10, 2016 8.476 8.482 8.359 8.377 11,541,672 -0.08(-0.92%)
Aug 09, 2016 8.545 8.566 8.440 8.455 11,709,703 -0.07(-0.77%)
Aug 08, 2016 8.539 8.641 8.512 8.521 16,129,924 -0.04(-0.52%)
Aug 05, 2016 8.464 8.593 8.413 8.566 16,320,325 +0.17(+2.07%)
Aug 04, 2016 8.380 8.434 8.347 8.392 13,034,770 -0.04(-0.53%)
Aug 03, 2016 8.302 8.461 8.282 8.437 18,867,892 +0.16(+1.95%)
Aug 02, 2016 8.335 8.383 8.216 8.276 19,725,554 -0.12(-1.43%)
Aug 01, 2016 8.476 8.509 8.377 8.395 16,296,404 -0.08(-0.95%)
Jul 29, 2016 8.473 8.506 8.415 8.476 13,237,599 -0.01(-0.07%)
Jul 28, 2016 8.416 8.533 8.386 8.482 15,842,196 +0.04(+0.50%)
Jul 27, 2016 8.608 8.623 8.386 8.440 31,925,414 -0.15(-1.78%)
Jul 26, 2016 8.488 8.599 8.479 8.593 17,172,912 +0.10(+1.23%)
Jul 25, 2016 8.509 8.530 8.437 8.488 16,930,040 -0.03(-0.39%)
Jul 22, 2016 8.500 8.530 8.461 8.521 13,985,317 +0.04(+0.49%)
Jul 21, 2016 8.497 8.566 8.443 8.479 15,897,689 -0.08(-0.98%)
Jul 20, 2016 8.491 8.572 8.413 8.563 20,319,898 +0.10(+1.13%)
Jul 19, 2016 8.455 8.498 8.408 8.467 21,120,362 -0.05(-0.60%)
Jul 18, 2016 8.575 8.578 8.488 8.518 23,220,926 -0.01(-0.18%)
Jul 15, 2016 8.691 8.700 8.491 8.533 29,643,254 -0.16(-1.82%)
Jul 14, 2016 8.461 8.799 8.380 8.691 63,551,872 +0.25(+2.98%)
Jul 13, 2016 8.129 8.527 8.006 8.440 73,269,248 +0.36(+4.40%)
Jul 12, 2016 8.072 8.132 8.018 8.084 29,547,318 +0.10(+1.31%)
Jul 11, 2016 7.937 8.045 7.931 7.979 24,852,486 +0.04(+0.53%)
Jul 08, 2016 7.845 7.988 7.743 7.937 33,035,172 +0.19(+2.51%)
Jul 07, 2016 7.752 7.851 7.719 7.743 14,817,424 +0.06(+0.82%)
Jul 05, 2016 7.791 7.818 7.638 7.680 22,457,208 -0.16(-2.06%)
Jul 01, 2016 7.812 7.842 7.842 7.842 16,188,111 +0.04(+0.50%)
Jun 30, 2016 7.698 7.803 7.555 7.803 27,009,462 +0.12(+1.56%)
Jun 29, 2016 7.593 7.697 7.561 7.683 21,341,050 +0.17(+2.31%)
Jun 28, 2016 7.405 7.520 7.369 7.510 28,405,394 +0.19(+2.53%)
Jun 27, 2016 7.602 7.653 7.309 7.324 33,776,992 -0.37(-4.75%)
Jun 24, 2016 7.740 7.881 7.632 7.689 45,069,984 -0.39(-4.81%)
Jun 23, 2016 8.027 8.093 8.015 8.078 12,746,310 +0.13(+1.69%)
Jun 22, 2016 7.988 8.023 7.931 7.943 16,969,428 -0.02(-0.30%)
Jun 21, 2016 7.997 8.029 7.884 7.967 25,482,466 -0.11(-1.37%)
Jun 20, 2016 8.102 8.201 8.078 8.078 21,765,634 +0.07(+0.93%)
Jun 17, 2016 7.914 8.042 7.884 8.003 29,106,644 +0.10(+1.21%)
Jun 16, 2016 7.827 7.920 7.734 7.908 18,826,710 +0.01(+0.15%)
Jun 15, 2016 7.937 8.021 7.887 7.896 18,714,982 +0.00(+0.00%)
Jun 14, 2016 7.940 8.033 7.851 7.896 19,648,058 -0.06(-0.75%)
Jun 13, 2016 8.006 8.069 7.946 7.955 21,696,604 -0.06(-0.71%)
Jun 10, 2016 7.982 8.054 7.960 8.012 14,703,142 -0.08(-1.00%)
Jun 09, 2016 8.060 8.114 7.961 8.093 17,527,504 +0.01(+0.19%)
Jun 08, 2016 7.917 8.156 7.890 8.078 25,463,502 +0.16(+2.00%)
Jun 07, 2016 7.991 8.009 7.890 7.920 22,092,178 -0.01(-0.11%)
Jun 06, 2016 7.985 8.018 7.851 7.928 26,295,860 -0.04(-0.53%)
Jun 03, 2016 7.905 8.003 7.836 7.970 16,234,677 +0.07(+0.83%)
Jun 02, 2016 7.797 7.917 7.797 7.905 17,290,930 +0.06(+0.76%)
Jun 01, 2016 7.833 7.863 7.740 7.845 19,826,478 -0.06(-0.79%)
May 31, 2016 7.779 7.946 7.755 7.908 28,837,318 +0.16(+2.09%)
May 27, 2016 7.728 7.746 7.746 7.746 20,069,942 +0.03(+0.43%)
May 26, 2016 7.656 7.761 7.650 7.713 12,821,273 +0.04(+0.51%)
May 25, 2016 7.582 7.695 7.576 7.674 17,067,712 +0.11(+1.45%)
May 24, 2016 7.600 7.659 7.502 7.564 28,693,704 -0.04(-0.47%)
May 23, 2016 7.639 7.686 7.591 7.600 15,829,135 -0.07(-0.93%)
May 20, 2016 7.597 7.729 7.594 7.671 18,615,332 +0.08(+1.06%)
May 19, 2016 7.540 7.639 7.503 7.591 22,358,450 -0.06(-0.78%)
May 18, 2016 7.505 7.716 7.502 7.650 28,125,362 +0.10(+1.30%)
May 17, 2016 7.463 7.692 7.444 7.552 30,615,938 +0.06(+0.75%)
May 16, 2016 7.466 7.557 7.463 7.496 20,477,928 +0.03(+0.44%)
May 13, 2016 7.567 7.615 7.407 7.463 29,689,332 -0.12(-1.64%)
May 12, 2016 7.716 7.743 7.535 7.588 27,059,314 -0.10(-1.35%)
May 11, 2016 7.835 7.841 7.692 7.692 14,912,489 -0.14(-1.82%)
May 10, 2016 7.692 7.870 7.692 7.835 20,554,248 +0.15(+2.01%)
May 09, 2016 7.778 7.778 7.630 7.680 18,862,102 -0.09(-1.19%)
May 06, 2016 7.701 7.814 7.677 7.772 15,928,191 +0.04(+0.46%)
May 05, 2016 7.784 7.873 7.725 7.737 22,149,962 -0.04(-0.50%)
May 04, 2016 7.867 7.909 7.734 7.775 20,037,724 -0.11(-1.39%)
May 03, 2016 7.962 8.004 7.799 7.885 32,489,330 -0.25(-3.07%)
May 02, 2016 8.102 8.182 8.004 8.135 23,070,664 +0.03(+0.40%)
Apr 29, 2016 8.034 8.129 7.968 8.102 35,468,924 -0.03(-0.37%)
Apr 28, 2016 8.200 8.301 8.114 8.132 25,909,232 -0.14(-1.65%)
Apr 27, 2016 8.185 8.310 8.147 8.268 22,061,664 +0.05(+0.65%)
Apr 26, 2016 8.052 8.230 8.052 8.215 27,197,266 +0.15(+1.88%)
Apr 25, 2016 8.141 8.209 7.995 8.063 21,995,940 -0.12(-1.42%)
Apr 22, 2016 8.022 8.206 8.022 8.179 42,465,744 +0.22(+2.72%)
Apr 21, 2016 7.894 8.047 7.873 7.962 23,224,652 +0.08(+1.06%)
Apr 20, 2016 7.855 7.924 7.802 7.879 23,416,036 +0.03(+0.42%)
Apr 19, 2016 7.805 7.953 7.760 7.847 27,349,290 +0.10(+1.30%)
Apr 18, 2016 7.647 7.805 7.609 7.745 19,804,228 +0.04(+0.54%)
Apr 15, 2016 7.829 7.855 7.661 7.704 25,117,068 -0.06(-0.80%)
Apr 14, 2016 7.852 7.852 7.659 7.766 29,077,646 +0.03(+0.42%)
Apr 13, 2016 7.695 7.820 7.448 7.734 57,931,244 +0.31(+4.16%)
Apr 12, 2016 7.324 7.463 7.297 7.425 36,272,516 +0.14(+1.88%)
Apr 11, 2016 7.347 7.419 7.237 7.288 40,129,032 -0.08(-1.09%)
Apr 08, 2016 7.389 7.511 7.327 7.368 31,502,320 +0.05(+0.73%)
Apr 07, 2016 7.327 7.392 7.267 7.315 29,992,600 -0.07(-0.93%)
Apr 06, 2016 7.431 7.445 7.267 7.383 34,487,520 -0.06(-0.80%)
Apr 05, 2016 7.434 7.490 7.343 7.442 30,589,852 -0.03(-0.44%)
Apr 04, 2016 7.585 7.644 7.437 7.475 64,607,588 -0.14(-1.80%)
Apr 01, 2016 7.618 7.639 7.478 7.612 36,353,156 -0.04(-0.50%)
Mar 31, 2016 7.743 7.808 7.630 7.650 31,678,356 -0.16(-2.09%)
Mar 30, 2016 7.728 7.861 7.704 7.814 21,992,638 +0.12(+1.58%)
Mar 29, 2016 7.546 7.722 7.437 7.692 20,229,546 +0.08(+1.05%)
Mar 28, 2016 7.737 7.769 7.555 7.612 18,865,582 -0.16(-2.10%)
Mar 24, 2016 7.656 7.775 7.775 7.775 14,546,095 +0.09(+1.20%)
Mar 23, 2016 7.829 7.835 7.668 7.683 21,493,452 -0.15(-1.93%)
Mar 22, 2016 7.852 7.900 7.817 7.835 16,737,420 -0.09(-1.09%)
Mar 21, 2016 8.040 8.063 7.852 7.921 16,223,243 -0.11(-1.33%)
Mar 18, 2016 7.980 8.102 7.930 8.028 45,508,204 +0.10(+1.24%)
Mar 17, 2016 7.796 7.959 7.763 7.930 21,620,438 +0.15(+1.95%)
Mar 16, 2016 7.689 7.814 7.650 7.778 17,448,112 +0.07(+0.89%)
Mar 15, 2016 7.716 7.728 7.609 7.710 24,183,186 -0.07(-0.88%)
Mar 14, 2016 7.781 7.847 7.719 7.778 36,348,480 +0.02(+0.31%)
Mar 11, 2016 7.609 7.778 7.576 7.754 29,391,174 +0.24(+3.20%)
Mar 10, 2016 7.508 7.627 7.383 7.514 29,331,434 +0.06(+0.84%)
Mar 09, 2016 7.350 7.481 7.337 7.451 27,941,270 +0.11(+1.54%)
Mar 08, 2016 7.502 7.529 7.330 7.338 26,117,532 -0.25(-3.29%)
Mar 07, 2016 7.490 7.628 7.442 7.588 25,942,194 +0.09(+1.23%)
Mar 04, 2016 7.445 7.517 7.386 7.496 35,095,556 +0.10(+1.33%)
Mar 03, 2016 7.294 7.442 7.264 7.398 91,064,232 +0.10(+1.43%)
Mar 02, 2016 7.469 7.493 7.279 7.294 87,840,056 -0.03(-0.37%)
Mar 01, 2016 7.264 7.414 7.208 7.321 46,584,244 +0.15(+2.07%)
Feb 29, 2016 7.208 7.279 7.133 7.172 29,030,342 -0.05(-0.70%)
Feb 26, 2016 7.279 7.371 7.211 7.223 28,241,828 -0.01(-0.21%)
Feb 25, 2016 7.255 7.337 7.145 7.237 22,946,512 +0.01(+0.21%)
Feb 24, 2016 7.081 7.282 6.954 7.223 30,972,764 +0.03(+0.45%)
Feb 23, 2016 7.332 7.461 7.183 7.190 30,523,778 -0.27(-3.64%)
Feb 22, 2016 7.503 7.582 7.435 7.461 33,076,048 +0.23(+3.22%)
Feb 19, 2016 7.267 7.346 7.199 7.228 110,847,112 -0.09(-1.25%)
Feb 18, 2016 7.320 7.397 7.240 7.320 30,745,292 -0.00(-0.04%)
Feb 17, 2016 7.187 7.426 7.004 7.323 42,794,652 +0.02(+0.28%)
Feb 16, 2016 7.308 7.370 7.069 7.302 38,009,488 +0.17(+2.36%)
Feb 12, 2016 6.863 7.134 7.134 7.134 27,896,710 +0.23(+3.33%)
Feb 11, 2016 6.975 7.060 6.793 6.904 27,835,588 -0.21(-2.98%)
Feb 10, 2016 7.084 7.187 7.031 7.116 41,509,160 +0.07(+1.05%)
Feb 09, 2016 6.653 7.057 6.653 7.043 57,098,612 +0.26(+3.78%)
Feb 08, 2016 6.677 6.801 6.571 6.786 38,339,136 +0.05(+0.79%)
Feb 05, 2016 6.795 6.857 6.683 6.733 22,463,018 -0.06(-0.95%)
Feb 04, 2016 6.591 6.914 6.591 6.798 35,221,552 +0.20(+3.09%)
Feb 03, 2016 6.589 6.645 6.382 6.594 24,746,310 +0.10(+1.50%)
Feb 02, 2016 6.668 6.689 6.447 6.497 23,692,190 -0.24(-3.63%)
Feb 01, 2016 6.665 6.780 6.599 6.742 28,666,752 -0.05(-0.70%)
Jan 29, 2016 6.650 6.791 6.645 6.789 28,861,092 +0.19(+2.91%)
Jan 28, 2016 6.568 6.642 6.497 6.597 21,326,936 +0.12(+1.82%)
Jan 27, 2016 6.577 6.684 6.428 6.479 32,932,324 -0.09(-1.35%)
Jan 26, 2016 6.532 6.586 6.491 6.568 31,236,862 +0.09(+1.37%)
Jan 25, 2016 6.591 6.642 6.462 6.479 19,019,792 -0.13(-2.01%)
Jan 22, 2016 6.760 6.848 6.525 6.612 32,050,706 +0.02(+0.27%)
Jan 21, 2016 6.488 6.726 6.388 6.594 36,303,676 +0.02(+0.31%)
Jan 20, 2016 6.574 6.659 6.289 6.574 35,866,440 -0.13(-1.94%)
Jan 19, 2016 6.819 6.872 6.627 6.704 36,961,560 -0.01(-0.13%)
Jan 15, 2016 6.562 6.712 6.712 6.712 42,789,220 -0.15(-2.15%)
Jan 14, 2016 6.680 7.016 6.653 6.860 56,238,508 +0.27(+4.07%)
Jan 13, 2016 6.937 7.052 6.415 6.591 74,678,688 -0.40(-5.70%)
Jan 12, 2016 6.954 7.119 6.845 6.990 40,313,828 +0.05(+0.77%)
Jan 11, 2016 6.895 7.016 6.836 6.937 37,526,768 +0.01(+0.17%)
Jan 08, 2016 7.019 7.034 6.911 6.925 32,795,680 -0.04(-0.59%)
Jan 07, 2016 7.025 7.167 6.957 6.966 33,352,960 -0.22(-3.08%)
Jan 06, 2016 7.394 7.438 7.128 7.187 28,431,082 -0.34(-4.54%)
Jan 05, 2016 7.609 7.665 7.435 7.529 17,687,082 -0.08(-1.01%)
Jan 04, 2016 7.482 7.609 7.411 7.606 32,419,664 -0.05(-0.62%)
Dec 31, 2015 7.520 7.653 7.653 7.653 16,079,610 +0.01(+0.19%)
Dec 30, 2015 7.703 7.730 7.627 7.638 15,540,840 -0.14(-1.82%)
Dec 29, 2015 7.692 7.792 7.674 7.780 13,931,337 +0.13(+1.70%)
Dec 28, 2015 7.712 7.736 7.624 7.650 10,459,888 -0.06(-0.73%)
Dec 24, 2015 7.712 7.706 7.706 7.706 5,405,193 -0.00(-0.04%)
Dec 23, 2015 7.597 7.777 7.538 7.709 19,430,884 +0.12(+1.51%)
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.