Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

C.H. Robinson Worldwide (NQ: CHRW )

83.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.989	5.087	4.982	4.996	519,068	-0.04(-0.76%)
Aug 29, 2002	5.132	5.132	4.971	5.034	1,259,569	-0.11(-2.18%)
Aug 28, 2002	5.226	5.241	5.147	5.147	460,259	-0.10(-1.93%)
Aug 27, 2002	5.523	5.523	5.196	5.248	79,461,632	-0.22(-4.10%)
Aug 26, 2002	5.297	5.516	5.277	5.473	525,683	+0.17(+3.25%)
Aug 23, 2002	5.512	5.514	5.301	5.301	565,171	-0.23(-4.10%)
Aug 22, 2002	5.478	5.567	5.417	5.527	647,178	+0.05(+0.93%)
Aug 21, 2002	5.342	5.480	5.333	5.476	762,036	+0.12(+2.16%)
Aug 20, 2002	5.388	5.438	5.297	5.360	561,311	-0.07(-1.33%)
Aug 16, 2002	5.395	5.447	5.378	5.433	464,949	+0.04(+0.70%)
Aug 15, 2002	5.273	5.444	5.273	5.395	581,698	+0.05(+0.98%)
Aug 14, 2002	5.096	5.357	5.016	5.342	664,849	+0.25(+4.83%)
Aug 13, 2002	5.304	5.400	5.096	5.096	564,149	-0.21(-4.02%)
Aug 12, 2002	5.397	5.415	5.215	5.310	610,717	+0.06(+1.07%)
Aug 07, 2002	5.143	5.308	5.025	5.254	902,847	+0.16(+3.06%)
Aug 06, 2002	4.890	5.177	4.844	5.098	911,967	+0.29(+5.95%)
Aug 05, 2002	5.072	5.072	4.738	4.812	1,711,821	-0.25(-4.94%)
Aug 02, 2002	5.129	5.159	5.043	5.062	573,736	-0.09(-1.69%)
Aug 01, 2002	5.417	5.462	5.130	5.148	875,372	-0.28(-5.23%)
Jul 31, 2002	5.436	5.560	5.378	5.433	710,957	-0.03(-0.63%)
Jul 30, 2002	5.496	5.523	5.257	5.467	693,055	-0.04(-0.72%)
Jul 29, 2002	5.192	5.523	5.192	5.507	1,029,729	+0.34(+6.52%)
Jul 26, 2002	5.315	5.409	5.125	5.170	1,110,800	-0.16(-2.96%)
Jul 25, 2002	4.962	5.418	4.899	5.328	1,566,592	+0.33(+6.59%)
Jul 24, 2002	5.005	5.071	4.727	4.998	2,087,339	-0.00(-0.04%)
Jul 23, 2002	5.125	5.230	4.900	5.000	1,310,584	-0.15(-2.95%)
Jul 22, 2002	5.453	5.496	5.125	5.152	1,373,598	-0.33(-5.95%)
Jul 19, 2002	5.597	5.628	5.433	5.478	1,701,605	-0.25(-4.39%)
Jul 17, 2002	5.695	5.784	5.547	5.730	881,863	+0.05(+0.86%)
Jul 12, 2002	5.706	5.853	5.605	5.681	665,125	+0.01(+0.10%)
Jul 11, 2002	5.766	5.806	5.580	5.675	1,305,677	-0.04(-0.67%)
Jul 10, 2002	5.811	5.882	5.704	5.714	912,787	-0.05(-0.94%)
Jul 09, 2002	5.848	5.848	5.768	5.768	1,865,608	-0.08(-1.36%)
Jul 08, 2002	5.925	5.925	5.848	5.848	982,088	-0.08(-1.31%)
Jul 05, 2002	5.922	6.030	5.875	5.925	984,021	+0.06(+1.08%)
Jul 04, 2002	5.887	5.940	5.828	5.862	1,332,183	+0.00(+0.00%)
Jul 03, 2002	5.887	5.940	5.828	5.862	1,328,594	-0.03(-0.43%)
Jul 02, 2002	5.913	5.933	5.867	5.887	899,258	-0.03(-0.43%)
Jul 01, 2002	6.090	6.090	5.904	5.913	1,085,625	-0.16(-2.62%)
Jun 28, 2002	6.085	6.146	6.021	6.072	1,488,456	+0.01(+0.24%)
Jun 27, 2002	6.012	6.201	5.998	6.058	1,369,456	+0.02(+0.33%)
Jun 26, 2002	6.054	6.094	5.886	6.038	1,190,820	-0.03(-0.51%)
Jun 25, 2002	6.224	6.248	6.059	6.068	768,939	-0.18(-2.87%)
Jun 21, 2002	6.195	6.255	6.195	6.248	1,474,098	+0.00(+0.00%)
Jun 20, 2002	6.230	6.338	6.186	6.248	860,052	+0.01(+0.17%)
Jun 19, 2002	6.335	6.411	6.221	6.237	1,550,578	-0.08(-1.29%)
Jun 18, 2002	6.237	6.338	6.230	6.318	739,672	+0.10(+1.54%)
Jun 17, 2002	6.212	6.282	6.184	6.222	988,162	+0.02(+0.32%)
Jun 14, 2002	6.068	6.246	5.974	6.202	1,137,808	+0.11(+1.84%)
Jun 12, 2002	5.965	6.106	5.931	6.090	1,024,055	+0.11(+1.91%)
Jun 11, 2002	6.007	6.076	5.945	5.976	673,408	-0.05(-0.87%)
Jun 10, 2002	5.949	6.067	5.907	6.029	443,969	+0.09(+1.43%)
Jun 07, 2002	5.951	6.000	5.844	5.943	770,871	+0.01(+0.18%)
Jun 06, 2002	6.081	6.081	5.880	5.933	762,036	-0.13(-2.21%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices