Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

C.H. Robinson Worldwide (NQ: CHRW )

103.04 -6.60 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.744 4.837 4.737 4.751 545,925 -0.04(-0.76%)
Aug 29, 2002 4.880 4.880 4.726 4.787 1,324,740 -0.11(-2.18%)
Aug 28, 2002 4.969 4.983 4.893 4.893 484,073 -0.10(-1.93%)
Aug 27, 2002 5.252 5.252 4.940 4.990 83,573,056 -0.21(-4.10%)
Aug 26, 2002 5.036 5.245 5.017 5.203 552,883 +0.16(+3.25%)
Aug 23, 2002 5.241 5.243 5.040 5.040 594,414 -0.22(-4.10%)
Aug 22, 2002 5.209 5.293 5.150 5.255 680,664 +0.05(+0.93%)
Aug 21, 2002 5.079 5.210 5.071 5.207 801,465 +0.11(+2.16%)
Aug 20, 2002 5.122 5.171 5.036 5.097 590,354 -0.07(-1.33%)
Aug 16, 2002 5.129 5.179 5.114 5.166 489,006 +0.04(+0.70%)
Aug 15, 2002 5.014 5.176 5.014 5.129 611,796 +0.05(+0.98%)
Aug 14, 2002 4.845 5.093 4.770 5.079 699,249 +0.23(+4.83%)
Aug 13, 2002 5.043 5.135 4.845 4.845 593,339 -0.20(-4.02%)
Aug 12, 2002 5.131 5.148 4.959 5.048 642,316 +0.05(+1.07%)
Aug 07, 2002 4.890 5.047 4.778 4.995 949,561 +0.15(+3.06%)
Aug 06, 2002 4.649 4.923 4.606 4.847 959,153 +0.27(+5.95%)
Aug 05, 2002 4.823 4.823 4.505 4.575 1,800,392 -0.24(-4.94%)
Aug 02, 2002 4.876 4.906 4.795 4.813 603,421 -0.08(-1.69%)
Aug 01, 2002 5.150 5.193 4.878 4.895 920,665 -0.27(-5.23%)
Jul 31, 2002 5.169 5.286 5.114 5.166 747,743 -0.03(-0.63%)
Jul 30, 2002 5.226 5.252 4.999 5.198 728,915 -0.04(-0.72%)
Jul 29, 2002 4.937 5.252 4.937 5.236 1,083,008 +0.32(+6.52%)
Jul 26, 2002 5.053 5.143 4.873 4.916 1,168,274 -0.15(-2.96%)
Jul 25, 2002 4.718 5.152 4.658 5.066 1,647,649 +0.31(+6.59%)
Jul 24, 2002 4.759 4.821 4.494 4.752 2,195,340 -0.00(-0.04%)
Jul 23, 2002 4.873 4.973 4.659 4.754 1,378,395 -0.14(-2.95%)
Jul 22, 2002 5.184 5.226 4.873 4.899 1,444,669 -0.31(-5.95%)
Jul 19, 2002 5.321 5.351 5.166 5.209 1,789,648 -0.24(-4.39%)
Jul 17, 2002 5.415 5.499 5.274 5.448 927,492 +0.05(+0.86%)
Jul 12, 2002 5.426 5.565 5.329 5.401 699,539 +0.01(+0.10%)
Jul 11, 2002 5.482 5.520 5.305 5.396 1,373,234 -0.04(-0.67%)
Jul 10, 2002 5.525 5.593 5.424 5.432 960,015 -0.05(-0.94%)
Jul 09, 2002 5.560 5.560 5.484 5.484 1,962,137 -0.08(-1.36%)
Jul 08, 2002 5.634 5.634 5.560 5.560 1,032,902 -0.07(-1.31%)
Jul 05, 2002 5.630 5.734 5.586 5.634 1,034,935 +0.06(+1.08%)
Jul 04, 2002 5.598 5.648 5.541 5.574 1,401,111 +0.00(+0.00%)
Jul 03, 2002 5.598 5.648 5.541 5.574 1,397,336 -0.02(-0.43%)
Jul 02, 2002 5.622 5.641 5.579 5.598 945,786 -0.02(-0.43%)
Jul 01, 2002 5.791 5.791 5.613 5.622 1,141,797 -0.15(-2.62%)
Jun 28, 2002 5.785 5.844 5.725 5.773 1,565,470 +0.01(+0.24%)
Jun 27, 2002 5.717 5.896 5.703 5.760 1,440,314 +0.02(+0.33%)
Jun 26, 2002 5.756 5.794 5.596 5.741 1,252,434 -0.03(-0.51%)
Jun 25, 2002 5.918 5.940 5.761 5.770 808,724 -0.17(-2.87%)
Jun 21, 2002 5.890 5.947 5.890 5.940 1,550,370 +0.00(+0.00%)
Jun 20, 2002 5.923 6.026 5.882 5.940 904,552 +0.01(+0.17%)
Jun 19, 2002 6.023 6.095 5.915 5.930 1,630,807 -0.08(-1.29%)
Jun 18, 2002 5.930 6.026 5.923 6.008 777,943 +0.09(+1.54%)
Jun 17, 2002 5.906 5.973 5.880 5.916 1,039,291 +0.02(+0.32%)
Jun 14, 2002 5.770 5.939 5.680 5.897 1,196,680 +0.11(+1.84%)
Jun 12, 2002 5.672 5.806 5.639 5.791 1,077,041 +0.11(+1.91%)
Jun 11, 2002 5.711 5.777 5.653 5.682 708,251 -0.05(-0.87%)
Jun 10, 2002 5.656 5.768 5.617 5.732 466,940 +0.08(+1.43%)
Jun 07, 2002 5.658 5.704 5.556 5.651 810,757 +0.01(+0.18%)
Jun 06, 2002 5.782 5.782 5.591 5.641 801,465 -0.13(-2.21%)
Jun 05, 2002 5.717 5.773 5.673 5.768 531,986 -0.07(-1.12%)
May 31, 2002 5.849 5.923 5.828 5.834 881,901 +0.04(+0.71%)
May 28, 2002 5.861 5.899 5.742 5.792 679,503 -0.12(-1.95%)
May 27, 2002 5.939 5.973 5.897 5.908 416,122 +0.00(+0.00%)
May 24, 2002 5.939 5.973 5.897 5.908 407,121 -0.03(-0.58%)
May 23, 2002 5.854 5.947 5.770 5.942 983,537 +0.05(+0.88%)
May 22, 2002 5.805 5.892 5.805 5.890 626,652 +0.06(+1.06%)
May 21, 2002 5.854 5.897 5.734 5.828 512,240 -0.03(-0.44%)
May 20, 2002 5.896 5.939 5.854 5.854 592,096 -0.08(-1.42%)
May 17, 2002 5.846 5.939 5.811 5.939 539,827 +0.14(+2.50%)
May 16, 2002 5.937 5.940 5.792 5.794 527,631 -0.13(-2.18%)
May 15, 2002 5.865 5.949 5.837 5.923 575,544 +0.03(+0.47%)
May 14, 2002 5.768 5.964 5.768 5.896 977,729 +0.13(+2.21%)
May 13, 2002 5.615 5.809 5.601 5.768 894,678 +0.17(+3.11%)
May 10, 2002 5.570 5.646 5.498 5.594 421,640 +0.02(+0.43%)
May 09, 2002 5.675 5.692 5.562 5.570 733,224 -0.11(-1.97%)
May 08, 2002 5.687 5.742 5.601 5.682 894,098 -0.01(-0.09%)
May 07, 2002 5.701 5.768 5.665 5.687 604,293 -0.01(-0.21%)
May 06, 2002 5.708 5.725 5.630 5.699 786,945 +0.02(+0.33%)
May 03, 2002 5.579 5.727 5.556 5.680 1,201,616 +0.07(+1.32%)
May 02, 2002 5.594 5.610 5.527 5.606 767,780 +0.04(+0.77%)
May 01, 2002 5.422 5.596 5.398 5.563 1,230,365 +0.14(+2.67%)
Apr 30, 2002 5.491 5.527 5.362 5.419 1,941,810 -0.05(-0.88%)
Apr 29, 2002 5.512 5.536 5.458 5.467 917,038 -0.07(-1.24%)
Apr 26, 2002 5.612 5.617 5.501 5.536 844,442 -0.05(-0.95%)
Apr 25, 2002 5.543 5.613 5.501 5.589 1,085,172 +0.04(+0.68%)
Apr 24, 2002 5.863 5.930 5.486 5.551 2,265,590 -0.29(-5.01%)
Apr 23, 2002 5.844 5.859 5.768 5.844 755,003 +0.03(+0.59%)
Apr 22, 2002 5.923 5.949 5.717 5.810 769,522 -0.12(-2.06%)
Apr 19, 2002 5.935 5.940 5.861 5.932 447,775 +0.02(+0.41%)
Apr 18, 2002 5.968 5.983 5.835 5.908 948,109 -0.06(-1.04%)
Apr 17, 2002 6.033 6.044 5.949 5.970 483,782 -0.06(-1.03%)
Apr 16, 2002 5.916 6.042 5.915 6.032 1,133,085 +0.12(+1.98%)
Apr 15, 2002 6.011 6.035 5.909 5.915 880,159 -0.10(-1.63%)
Apr 12, 2002 5.915 6.039 5.909 6.013 1,033,483 +0.10(+1.69%)
Apr 11, 2002 6.018 6.018 5.859 5.913 1,026,804 -0.10(-1.60%)
Apr 10, 2002 5.785 6.052 5.751 6.009 1,463,835 +0.24(+4.21%)
Apr 09, 2002 5.680 5.789 5.649 5.766 1,439,442 +0.11(+1.95%)
Apr 08, 2002 5.699 5.702 5.586 5.656 2,123,011 -0.08(-1.38%)
Apr 05, 2002 5.673 5.763 5.655 5.735 1,228,332 +0.06(+0.97%)
Apr 04, 2002 5.553 5.682 5.527 5.680 493,946 +0.11(+2.04%)
Apr 03, 2002 5.658 5.658 5.553 5.567 419,607 -0.11(-1.88%)
Apr 02, 2002 5.708 5.768 5.660 5.673 819,469 -0.09(-1.55%)
Apr 01, 2002 5.723 5.820 5.703 5.763 801,174 -0.02(-0.39%)
Mar 29, 2002 5.791 5.825 5.768 5.785 1,091,560 +0.00(+0.00%)
Mar 28, 2002 5.791 5.825 5.768 5.785 1,091,560 +0.02(+0.30%)
Mar 27, 2002 5.639 5.797 5.634 5.768 2,148,565 +0.10(+1.70%)
Mar 26, 2002 5.606 5.682 5.543 5.672 774,749 +0.03(+0.49%)
Mar 25, 2002 5.579 5.660 5.527 5.644 1,076,170 +0.06(+1.08%)
Mar 22, 2002 5.407 5.644 5.407 5.584 1,388,625 +0.16(+2.92%)
Mar 21, 2002 5.510 5.512 5.312 5.426 653,368 -0.08(-1.53%)
Mar 20, 2002 5.432 5.510 5.407 5.510 834,859 +0.06(+1.14%)
Mar 19, 2002 5.438 5.524 5.358 5.448 914,715 +0.04(+0.73%)
Mar 18, 2002 5.395 5.424 5.365 5.408 637,397 +0.00(+0.03%)
Mar 15, 2002 5.398 5.412 5.353 5.407 670,791 +0.06(+1.13%)
Mar 14, 2002 5.336 5.364 5.303 5.346 1,120,889 +0.02(+0.29%)
Mar 13, 2002 5.271 5.355 5.269 5.331 595,871 +0.06(+1.18%)
Mar 12, 2002 5.319 5.321 5.269 5.269 335,686 -0.07(-1.24%)
Mar 11, 2002 5.395 5.415 5.295 5.335 534,310 -0.03(-0.56%)
Mar 08, 2002 5.305 5.424 5.300 5.365 1,861,663 +0.09(+1.66%)
Mar 07, 2002 5.312 5.338 5.252 5.277 715,801 -0.00(-0.07%)
Mar 06, 2002 5.238 5.312 5.217 5.281 676,308 +0.04(+0.85%)
Mar 05, 2002 5.221 5.302 5.186 5.236 1,275,084 +0.01(+0.26%)
Mar 04, 2002 5.104 5.222 5.104 5.222 1,285,538 +0.12(+2.29%)
Mar 01, 2002 5.012 5.119 4.986 5.105 1,044,227 +0.09(+1.89%)
Feb 28, 2002 5.107 5.148 5.011 5.011 636,235 -0.10(-1.92%)
Feb 27, 2002 5.017 5.109 5.011 5.109 919,071 +0.07(+1.47%)
Feb 26, 2002 5.023 5.052 4.976 5.035 776,782 +0.02(+0.34%)
Feb 25, 2002 4.942 5.074 4.942 5.017 891,775 +0.07(+1.46%)
Feb 22, 2002 4.928 5.028 4.911 4.945 721,318 +0.04(+0.74%)
Feb 21, 2002 5.045 5.062 4.907 4.909 553,765 -0.14(-2.76%)
Feb 20, 2002 4.938 5.048 4.919 5.048 1,160,962 +0.11(+2.23%)
Feb 19, 2002 5.011 5.011 4.909 4.938 433,255 -0.10(-1.95%)
Feb 18, 2002 5.036 5.049 4.909 5.036 494,236 +0.00(+0.00%)
Feb 15, 2002 5.036 5.049 4.909 5.036 492,204 -0.00(-0.03%)
Feb 14, 2002 5.062 5.079 5.038 5.038 298,516 -0.04(-0.81%)
Feb 13, 2002 5.047 5.079 5.030 5.079 227,081 +0.02(+0.34%)
Feb 12, 2002 5.057 5.102 4.999 5.062 764,295 -0.01(-0.27%)
Feb 11, 2002 5.052 5.131 5.042 5.076 554,637 +0.01(+0.14%)
Feb 08, 2002 4.935 5.079 4.907 5.069 1,060,779 +0.14(+2.76%)
Feb 07, 2002 4.950 4.974 4.873 4.933 998,637 +0.01(+0.14%)
Feb 06, 2002 5.186 5.186 4.804 4.926 4,289,870 -0.31(-5.86%)
Feb 05, 2002 5.203 5.272 5.183 5.233 603,131 +0.03(+0.56%)
Feb 04, 2002 5.305 5.331 5.174 5.203 371,984 -0.12(-2.23%)
Feb 01, 2002 5.324 5.381 5.305 5.322 776,782 -0.02(-0.39%)
Jan 31, 2002 5.443 5.484 5.300 5.343 996,023 -0.10(-1.83%)
Jan 30, 2002 5.303 5.491 5.262 5.443 1,137,441 +0.12(+2.30%)
Jan 29, 2002 5.338 5.341 5.209 5.321 826,728 -0.02(-0.32%)
Jan 28, 2002 5.293 5.355 5.246 5.338 944,915 +0.05(+0.98%)
Jan 25, 2002 5.252 5.295 5.217 5.286 775,039 +0.03(+0.66%)
Jan 24, 2002 5.181 5.317 5.181 5.252 1,457,156 +0.08(+1.63%)
Jan 23, 2002 5.105 5.193 5.073 5.167 1,077,331 +0.07(+1.32%)
Jan 22, 2002 5.071 5.131 5.036 5.100 899,615 +0.00(+0.07%)
Jan 21, 2002 5.057 5.117 5.036 5.097 707,960 +0.00(+0.00%)
Jan 18, 2002 5.057 5.117 5.036 5.097 695,183 -0.02(-0.44%)
Jan 17, 2002 4.916 5.119 4.916 5.119 1,079,654 +0.20(+4.06%)
Jan 16, 2002 4.942 4.942 4.864 4.919 530,825 -0.02(-0.31%)
Jan 15, 2002 4.906 5.023 4.888 4.935 464,327 +0.03(+0.53%)
Jan 14, 2002 5.045 5.054 4.904 4.909 695,183 -0.14(-2.70%)
Jan 11, 2002 5.127 5.127 5.011 5.045 661,499 -0.07(-1.35%)
Jan 10, 2002 5.028 5.124 4.993 5.114 490,752 +0.14(+2.71%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.