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 )

83.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2002 5.662 5.707 5.619 5.653 1,349,965 +0.03(+0.48%)
Dec 30, 2002 5.599 5.651 5.572 5.626 2,175,894 +0.01(+0.19%)
Dec 27, 2002 5.680 5.742 5.590 5.615 1,487,114 -0.08(-1.37%)
Dec 26, 2002 5.718 5.852 5.664 5.693 1,117,060 -0.02(-0.29%)
Dec 24, 2002 5.787 5.787 5.707 5.709 876,704 -0.08(-1.35%)
Dec 23, 2002 5.802 5.880 5.680 5.787 3,941,997 +0.00(+0.00%)
Dec 20, 2002 5.802 5.878 5.680 5.787 16,321,001 +0.03(+0.47%)
Dec 19, 2002 5.780 5.869 5.726 5.760 2,380,652 +0.04(+0.68%)
Dec 18, 2002 5.747 5.802 5.671 5.721 1,075,667 -0.05(-0.89%)
Dec 17, 2002 5.813 5.896 5.753 5.773 1,477,731 -0.12(-2.03%)
Dec 16, 2002 5.889 5.912 5.765 5.892 2,883,991 -0.01(-0.09%)
Dec 13, 2002 5.930 5.954 5.811 5.898 2,367,958 -0.02(-0.40%)
Dec 12, 2002 5.834 5.941 5.825 5.921 3,546,280 +0.11(+1.87%)
Dec 11, 2002 5.717 5.847 5.689 5.813 1,966,169 +0.09(+1.58%)
Dec 10, 2002 5.621 5.731 5.582 5.722 1,566,036 +0.12(+2.17%)
Dec 09, 2002 5.722 5.740 5.550 5.601 1,603,842 -0.13(-2.31%)
Dec 06, 2002 5.731 5.753 5.635 5.733 2,261,991 +0.03(+0.51%)
Dec 05, 2002 5.680 5.717 5.597 5.704 2,568,576 +0.05(+0.96%)
Dec 04, 2002 5.597 5.771 5.463 5.649 2,050,611 +0.04(+0.71%)
Dec 03, 2002 5.543 5.653 5.526 5.610 806,888 +0.06(+1.04%)
Dec 02, 2002 5.546 5.572 5.508 5.552 752,249 +0.01(+0.26%)
Nov 29, 2002 5.517 5.582 5.495 5.537 360,119 +0.06(+1.02%)
Nov 27, 2002 5.302 5.512 5.302 5.481 987,362 +0.15(+2.79%)
Nov 26, 2002 5.488 5.488 5.287 5.332 1,063,801 -0.15(-2.74%)
Nov 25, 2002 5.497 5.497 5.399 5.483 692,643 +0.00(+0.03%)
Nov 22, 2002 5.588 5.590 5.409 5.481 1,424,472 -0.12(-2.10%)
Nov 21, 2002 5.637 5.691 5.572 5.599 976,599 -0.05(-0.83%)
Nov 20, 2002 5.465 5.651 5.465 5.646 570,948 +0.14(+2.50%)
Nov 19, 2002 5.485 5.588 5.403 5.508 600,475 +0.03(+0.59%)
Nov 18, 2002 5.646 5.653 5.472 5.476 663,944 -0.19(-3.33%)
Nov 15, 2002 5.617 5.671 5.537 5.664 1,407,363 +0.04(+0.74%)
Nov 14, 2002 5.499 5.624 5.436 5.622 822,893 +0.14(+2.58%)
Nov 13, 2002 5.327 5.510 5.273 5.481 802,749 +0.12(+2.20%)
Nov 12, 2002 5.327 5.418 5.291 5.363 868,702 +0.04(+0.78%)
Nov 11, 2002 5.503 5.503 5.300 5.322 604,890 -0.20(-3.58%)
Nov 08, 2002 5.428 5.548 5.398 5.519 763,287 +0.11(+2.11%)
Nov 07, 2002 5.606 5.608 5.381 5.405 1,060,489 -0.18(-3.21%)
Nov 06, 2002 5.615 5.633 5.479 5.584 1,116,508 -0.01(-0.10%)
Nov 05, 2002 5.492 5.613 5.436 5.590 703,405 +0.07(+1.35%)
Nov 04, 2002 5.454 5.566 5.452 5.515 623,103 +0.08(+1.47%)
Nov 01, 2002 5.370 5.448 5.236 5.436 998,952 +0.08(+1.45%)
Oct 31, 2002 5.383 5.481 5.329 5.358 525,139 -0.06(-1.10%)
Oct 30, 2002 5.298 5.436 5.298 5.418 722,998 +0.14(+2.68%)
Oct 29, 2002 5.256 5.318 5.128 5.276 846,901 +0.00(+0.00%)
Oct 28, 2002 5.401 5.436 5.255 5.276 790,055 -0.15(-2.77%)
Oct 25, 2002 5.394 5.436 5.289 5.427 696,716 +0.10(+1.80%)
Oct 24, 2002 5.340 5.514 5.312 5.331 2,314,699 +0.03(+0.51%)
Oct 23, 2002 5.001 5.372 4.985 5.303 1,925,110 +0.25(+4.99%)
Oct 22, 2002 4.928 5.100 4.894 5.051 1,571,555 +0.05(+0.97%)
Oct 21, 2002 5.019 5.019 4.856 5.003 1,626,746 +0.00(+0.04%)
Oct 18, 2002 5.014 5.043 4.952 5.001 945,141 +0.00(+0.00%)
Oct 17, 2002 4.970 5.017 4.903 5.001 1,601,171 +0.06(+1.21%)
Oct 16, 2002 4.994 4.994 4.874 4.941 1,577,626 -0.04(-0.84%)
Oct 15, 2002 4.892 5.097 4.847 4.983 2,244,239 +0.13(+2.77%)
Oct 14, 2002 4.865 4.892 4.831 4.849 820,686 -0.02(-0.45%)
Oct 11, 2002 4.914 4.946 4.840 4.870 1,037,033 +0.03(+0.71%)
Oct 10, 2002 4.749 4.892 4.704 4.836 1,263,591 +0.10(+2.18%)
Oct 09, 2002 4.894 4.894 4.682 4.733 1,073,735 -0.20(-3.96%)
Oct 08, 2002 4.963 5.044 4.847 4.928 727,137 +0.00(+0.07%)
Oct 07, 2002 4.959 5.012 4.870 4.924 660,633 -0.06(-1.28%)
Oct 04, 2002 5.104 5.111 4.850 4.988 711,725 -0.12(-2.27%)
Oct 03, 2002 5.062 5.164 4.992 5.104 816,218 +0.17(+3.45%)
Oct 02, 2002 5.072 5.095 4.887 4.934 1,000,872 -0.13(-2.51%)
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.