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:

Cross Ctry Hlthcr (NQ: CCRN )

16.67 -0.07 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.19 10.19 9.780 9.830 51,110 -0.32(-3.15%)
Feb 25, 2010 9.880 10.16 9.870 10.15 51,969 +0.08(+0.79%)
Feb 24, 2010 9.950 10.36 9.910 10.07 46,334 +0.13(+1.31%)
Feb 23, 2010 9.840 9.950 9.670 9.940 74,523 +0.05(+0.51%)
Feb 22, 2010 9.860 9.980 9.690 9.890 33,558 +0.06(+0.61%)
Feb 19, 2010 9.970 10.05 9.640 9.830 67,156 -0.14(-1.40%)
Feb 18, 2010 9.470 9.980 9.000 9.970 36,999 +0.52(+5.50%)
Feb 17, 2010 9.220 9.460 9.220 9.450 36,389 +0.29(+3.17%)
Feb 16, 2010 9.180 9.180 9.000 9.160 32,577 +0.06(+0.66%)
Feb 12, 2010 9.120 9.100 9.100 9.100 73,400 -0.16(-1.73%)
Feb 11, 2010 8.700 9.280 8.660 9.260 104,692 +0.50(+5.71%)
Feb 10, 2010 8.650 8.780 8.610 8.760 89,371 +0.04(+0.46%)
Feb 09, 2010 8.780 8.810 8.500 8.720 165,755 +0.09(+1.04%)
Feb 08, 2010 8.880 8.880 8.620 8.630 52,394 -0.29(-3.25%)
Feb 05, 2010 8.740 8.950 8.650 8.920 54,270 +0.20(+2.29%)
Feb 04, 2010 8.800 8.830 8.720 8.720 85,494 -0.09(-1.02%)
Feb 03, 2010 8.790 8.945 8.760 8.810 68,098 -0.05(-0.56%)
Feb 02, 2010 8.970 9.020 8.790 8.860 66,157 -0.11(-1.23%)
Feb 01, 2010 9.100 9.230 8.910 8.970 77,978 -0.09(-0.99%)
Jan 29, 2010 9.150 9.180 8.900 9.060 74,085 -0.02(-0.22%)
Jan 28, 2010 9.160 9.320 9.020 9.080 89,387 -0.09(-0.98%)
Jan 27, 2010 9.060 9.240 8.950 9.170 107,353 +0.01(+0.11%)
Jan 26, 2010 9.170 9.320 9.090 9.160 56,908 -0.07(-0.76%)
Jan 25, 2010 9.320 9.350 9.120 9.230 49,452 +0.03(+0.33%)
Jan 22, 2010 9.140 9.500 9.100 9.200 65,177 +0.04(+0.44%)
Jan 21, 2010 9.380 9.480 9.100 9.160 78,963 -0.18(-1.93%)
Jan 20, 2010 9.470 9.720 9.210 9.340 101,333 -0.25(-2.61%)
Jan 19, 2010 9.570 9.740 9.290 9.590 86,180 +0.02(+0.21%)
Jan 15, 2010 9.840 9.570 9.570 9.570 100,000 -0.22(-2.25%)
Jan 14, 2010 9.570 9.930 9.570 9.790 29,475 +0.19(+1.98%)
Jan 13, 2010 9.450 9.709 9.355 9.600 41,197 +0.15(+1.59%)
Jan 12, 2010 9.570 9.710 9.320 9.450 86,127 -0.19(-1.97%)
Jan 11, 2010 10.11 10.16 9.570 9.640 66,534 -0.45(-4.46%)
Jan 08, 2010 9.910 10.11 9.770 10.09 75,992 +0.11(+1.10%)
Jan 07, 2010 9.520 10.12 9.420 9.980 135,569 +0.44(+4.61%)
Jan 06, 2010 9.730 9.820 9.430 9.540 110,864 -0.21(-2.15%)
Jan 05, 2010 10.17 10.18 9.660 9.750 123,412 -0.47(-4.60%)
Jan 04, 2010 10.03 10.22 9.830 10.22 147,235 +0.31(+3.13%)
Dec 31, 2009 9.960 9.910 9.910 9.910 105,200 -0.09(-0.90%)
Dec 30, 2009 9.530 10.07 9.450 10.00 92,823 +0.42(+4.38%)
Dec 29, 2009 9.880 9.890 9.460 9.580 77,754 -0.28(-2.84%)
Dec 28, 2009 9.960 9.960 9.770 9.860 21,229 -0.06(-0.60%)
Dec 24, 2009 9.690 9.980 9.690 9.920 15,294 +0.25(+2.59%)
Dec 23, 2009 9.990 10.10 9.470 9.670 75,973 -0.28(-2.81%)
Dec 22, 2009 9.760 10.13 9.760 9.950 87,483 +0.18(+1.84%)
Dec 21, 2009 9.750 9.880 9.460 9.770 65,782 +0.06(+0.62%)
Dec 18, 2009 9.760 9.760 9.500 9.710 284,771 +0.07(+0.73%)
Dec 17, 2009 9.610 9.780 9.510 9.640 39,668 -0.01(-0.10%)
Dec 16, 2009 9.620 9.770 9.348 9.650 60,354 +0.09(+0.94%)
Dec 15, 2009 9.840 9.990 9.510 9.560 123,540 -0.40(-4.02%)
Dec 14, 2009 9.720 9.980 9.350 9.960 57,783 +0.66(+7.10%)
Dec 11, 2009 9.230 9.680 9.190 9.300 80,779 +0.15(+1.64%)
Dec 10, 2009 9.480 9.640 9.040 9.150 68,565 -0.27(-2.87%)
Dec 09, 2009 9.420 9.640 9.330 9.420 43,777 +0.02(+0.21%)
Dec 08, 2009 9.310 9.640 9.280 9.400 45,260 -0.01(-0.11%)
Dec 07, 2009 9.330 9.500 9.270 9.410 22,986 +0.11(+1.18%)
Dec 04, 2009 9.140 9.480 9.097 9.300 72,725 +0.38(+4.26%)
Dec 03, 2009 8.970 9.420 8.880 8.920 92,846 +0.01(+0.11%)
Dec 02, 2009 8.960 9.250 8.870 8.910 30,971 -0.07(-0.78%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.