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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.H. Robinson Worldwide (NQ: CHRW )

83.03 -0.84 (-1.00%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 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 (%)
Jan 31, 2003 4.975 5.165 4.935 5.074 1,269,508 +0.08(+1.56%)
Jan 30, 2003 5.148 5.188 4.977 4.996 933,798 -0.15(-2.95%)
Jan 29, 2003 5.018 5.221 4.890 5.148 1,746,885 +0.09(+1.86%)
Jan 28, 2003 5.080 5.132 4.995 5.054 1,230,026 -0.01(-0.29%)
Jan 27, 2003 5.116 5.225 5.043 5.069 1,360,621 -0.04(-0.81%)
Jan 24, 2003 5.143 5.154 5.072 5.110 2,162,140 -0.04(-0.71%)
Jan 23, 2003 5.085 5.214 5.072 5.147 1,489,560 +0.01(+0.18%)
Jan 22, 2003 5.201 5.250 5.118 5.138 1,843,520 -0.08(-1.46%)
Jan 21, 2003 5.317 5.389 5.197 5.214 1,807,075 -0.14(-2.60%)
Jan 17, 2003 5.449 5.485 5.342 5.353 1,529,042 -0.07(-1.24%)
Jan 16, 2003 5.397 5.478 5.397 5.420 1,410,595 -0.00(-0.03%)
Jan 15, 2003 5.494 5.532 5.369 5.422 1,295,185 -0.10(-1.80%)
Jan 14, 2003 5.536 5.578 5.476 5.522 819,189 -0.02(-0.42%)
Jan 13, 2003 5.603 5.656 5.487 5.545 2,856,808 -0.07(-1.23%)
Jan 10, 2003 5.659 5.714 5.589 5.614 1,036,480 -0.08(-1.37%)
Jan 09, 2003 5.630 5.766 5.612 5.692 2,298,810 +0.07(+1.22%)
Jan 08, 2003 5.681 5.723 5.607 5.623 1,373,598 -0.08(-1.43%)
Jan 07, 2003 5.703 5.753 5.645 5.704 1,667,369 -0.03(-0.47%)
Jan 06, 2003 5.668 5.786 5.650 5.732 2,194,168 +0.06(+0.99%)
Jan 03, 2003 5.770 5.777 5.665 5.675 1,688,904 -0.08(-1.38%)
Jan 02, 2003 5.715 5.829 5.650 5.755 2,062,468 +0.11(+1.86%)
Dec 31, 2002 5.659 5.704 5.616 5.650 1,350,682 +0.03(+0.48%)
Dec 30, 2002 5.596 5.648 5.569 5.623 2,177,049 +0.01(+0.19%)
Dec 27, 2002 5.677 5.739 5.587 5.612 1,487,903 -0.08(-1.37%)
Dec 26, 2002 5.715 5.849 5.661 5.690 1,117,653 -0.02(-0.29%)
Dec 24, 2002 5.784 5.784 5.704 5.706 877,170 -0.08(-1.35%)
Dec 23, 2002 5.799 5.876 5.677 5.784 3,944,091 +0.00(+0.00%)
Dec 20, 2002 5.799 5.875 5.677 5.784 16,329,669 +0.03(+0.47%)
Dec 19, 2002 5.777 5.866 5.723 5.757 2,381,916 +0.04(+0.68%)
Dec 18, 2002 5.744 5.799 5.668 5.718 1,076,238 -0.05(-0.89%)
Dec 17, 2002 5.809 5.893 5.750 5.770 1,478,516 -0.12(-2.03%)
Dec 16, 2002 5.886 5.909 5.762 5.889 2,885,523 -0.01(-0.09%)
Dec 13, 2002 5.927 5.951 5.808 5.895 2,369,215 -0.02(-0.40%)
Dec 12, 2002 5.831 5.938 5.822 5.918 3,548,163 +0.11(+1.87%)
Dec 11, 2002 5.714 5.844 5.686 5.809 1,967,213 +0.09(+1.58%)
Dec 10, 2002 5.618 5.728 5.580 5.719 1,566,868 +0.12(+2.17%)
Dec 09, 2002 5.719 5.737 5.547 5.598 1,604,694 -0.13(-2.31%)
Dec 06, 2002 5.728 5.750 5.632 5.730 2,263,193 +0.03(+0.51%)
Dec 05, 2002 5.677 5.714 5.594 5.701 2,569,940 +0.05(+0.96%)
Dec 04, 2002 5.594 5.768 5.460 5.646 2,051,700 +0.04(+0.71%)
Dec 03, 2002 5.540 5.650 5.523 5.607 807,316 +0.06(+1.04%)
Dec 02, 2002 5.543 5.569 5.505 5.549 752,649 +0.01(+0.26%)
Nov 29, 2002 5.514 5.580 5.493 5.534 360,310 +0.06(+1.02%)
Nov 27, 2002 5.299 5.509 5.299 5.478 987,886 +0.15(+2.79%)
Nov 26, 2002 5.485 5.485 5.284 5.330 1,064,366 -0.15(-2.74%)
Nov 25, 2002 5.494 5.494 5.397 5.480 693,011 +0.00(+0.03%)
Nov 22, 2002 5.585 5.587 5.406 5.478 1,425,229 -0.12(-2.10%)
Nov 21, 2002 5.634 5.688 5.569 5.596 977,118 -0.05(-0.83%)
Nov 20, 2002 5.462 5.648 5.462 5.643 571,251 +0.14(+2.50%)
Nov 19, 2002 5.482 5.585 5.400 5.505 600,794 +0.03(+0.59%)
Nov 18, 2002 5.643 5.650 5.469 5.473 664,297 -0.19(-3.33%)
Nov 15, 2002 5.614 5.668 5.534 5.661 1,408,110 +0.04(+0.74%)
Nov 14, 2002 5.496 5.621 5.433 5.619 823,330 +0.14(+2.58%)
Nov 13, 2002 5.324 5.507 5.270 5.478 803,175 +0.12(+2.20%)
Nov 12, 2002 5.324 5.415 5.288 5.360 869,163 +0.04(+0.78%)
Nov 11, 2002 5.500 5.500 5.297 5.319 605,211 -0.20(-3.58%)
Nov 08, 2002 5.426 5.545 5.395 5.516 763,693 +0.11(+2.11%)
Nov 07, 2002 5.603 5.605 5.378 5.402 1,061,053 -0.18(-3.21%)
Nov 06, 2002 5.612 5.630 5.476 5.581 1,117,101 -0.01(-0.10%)
Nov 05, 2002 5.489 5.610 5.433 5.587 703,779 +0.07(+1.35%)
Nov 04, 2002 5.451 5.563 5.449 5.512 623,434 +0.08(+1.47%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.