Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

83.89 -0.90 (-1.06%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 13, 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, 2004 10.07 10.07 9.959 9.984 870,793 -0.12(-1.23%)
Dec 30, 2004 10.07 10.14 10.07 10.11 1,237,794 +0.00(+0.00%)
Dec 29, 2004 10.02 10.14 10.01 10.11 1,509,431 -0.03(-0.28%)
Dec 28, 2004 9.974 10.14 9.918 10.14 1,377,366 +0.23(+2.36%)
Dec 27, 2004 10.02 10.05 9.824 9.904 1,605,073 -0.10(-1.01%)
Dec 23, 2004 9.972 10.07 9.963 10.00 1,068,473 -0.01(-0.07%)
Dec 22, 2004 9.968 10.05 9.895 10.01 988,678 +0.08(+0.80%)
Dec 21, 2004 9.828 10.04 9.828 9.932 1,642,052 +0.10(+1.06%)
Dec 20, 2004 9.857 9.880 9.756 9.828 1,137,425 +0.04(+0.39%)
Dec 17, 2004 9.841 9.891 9.770 9.790 1,433,528 +0.05(+0.54%)
Dec 16, 2004 9.806 9.826 9.681 9.738 961,709 -0.07(-0.70%)
Dec 15, 2004 9.862 9.891 9.717 9.806 983,396 -0.09(-0.87%)
Dec 14, 2004 9.679 9.898 9.664 9.893 1,280,333 +0.19(+1.96%)
Dec 13, 2004 9.567 9.704 9.549 9.702 740,675 +0.13(+1.41%)
Dec 10, 2004 9.713 9.713 9.504 9.567 873,573 -0.17(-1.74%)
Dec 09, 2004 9.783 9.810 9.627 9.736 1,081,263 -0.06(-0.57%)
Dec 08, 2004 9.598 9.855 9.540 9.792 1,111,290 +0.25(+2.62%)
Dec 07, 2004 9.735 9.830 9.537 9.542 1,158,555 -0.20(-2.07%)
Dec 06, 2004 9.824 9.929 9.740 9.744 1,325,096 -0.07(-0.71%)
Dec 03, 2004 9.652 9.867 9.603 9.814 2,213,128 +0.12(+1.26%)
Dec 02, 2004 9.801 9.812 9.639 9.691 1,371,527 -0.11(-1.10%)
Dec 01, 2004 9.588 9.900 9.574 9.799 2,006,550 +0.13(+1.38%)
Nov 30, 2004 9.549 9.675 9.492 9.666 1,433,528 +0.10(+1.01%)
Nov 29, 2004 9.506 9.594 9.468 9.569 1,171,901 +0.07(+0.76%)
Nov 26, 2004 9.607 9.619 9.494 9.497 363,108 -0.10(-1.03%)
Nov 24, 2004 9.539 9.645 9.519 9.596 1,074,868 +0.11(+1.12%)
Nov 23, 2004 9.405 9.506 9.316 9.490 1,211,103 +0.03(+0.36%)
Nov 22, 2004 9.299 9.481 9.262 9.456 1,610,078 +0.15(+1.58%)
Nov 19, 2004 9.432 9.461 9.231 9.308 1,357,070 -0.11(-1.20%)
Nov 18, 2004 9.407 9.472 9.382 9.422 986,732 -0.00(-0.02%)
Nov 17, 2004 9.226 9.544 9.226 9.423 1,293,679 +0.15(+1.67%)
Nov 16, 2004 9.324 9.371 9.217 9.269 2,040,192 -0.10(-1.02%)
Nov 15, 2004 9.531 9.556 9.292 9.364 2,646,578 -0.44(-4.44%)
Nov 12, 2004 9.796 9.799 9.627 9.799 1,742,421 -0.10(-1.02%)
Nov 11, 2004 9.810 9.936 9.756 9.900 1,414,344 +0.10(+1.06%)
Nov 10, 2004 9.821 9.864 9.740 9.796 1,502,758 -0.02(-0.20%)
Nov 09, 2004 9.891 9.891 9.745 9.815 1,699,604 -0.04(-0.46%)
Nov 08, 2004 9.889 9.891 9.761 9.860 1,456,327 -0.01(-0.05%)
Nov 05, 2004 9.801 9.958 9.790 9.866 1,596,454 +0.10(+0.99%)
Nov 04, 2004 9.639 9.814 9.619 9.769 2,330,179 +0.15(+1.55%)
Nov 03, 2004 9.467 9.623 9.467 9.619 1,826,108 +0.20(+2.16%)
Nov 02, 2004 9.407 9.560 9.330 9.416 3,011,911 -0.20(-2.06%)
Nov 01, 2004 9.639 9.772 9.542 9.614 1,786,350 -0.09(-0.89%)
Oct 29, 2004 9.578 9.761 9.490 9.700 1,649,558 +0.06(+0.63%)
Oct 28, 2004 9.630 9.688 9.521 9.639 1,461,887 -0.04(-0.45%)
Oct 27, 2004 9.720 9.756 9.432 9.682 2,648,524 -0.05(-0.48%)
Oct 26, 2004 9.402 9.754 9.396 9.729 3,031,373 +0.32(+3.36%)
Oct 25, 2004 9.339 9.438 9.222 9.413 1,652,617 +0.10(+1.04%)
Oct 22, 2004 9.330 9.553 9.292 9.316 2,676,884 -0.08(-0.90%)
Oct 21, 2004 8.972 9.497 8.956 9.400 3,896,328 +0.33(+3.63%)
Oct 20, 2004 8.709 9.084 8.702 9.071 7,651,417 +0.68(+8.08%)
Oct 19, 2004 8.625 8.643 8.319 8.393 1,843,346 -0.25(-2.89%)
Oct 18, 2004 8.499 8.686 8.467 8.643 1,334,271 +0.14(+1.61%)
Oct 15, 2004 8.292 8.575 8.290 8.506 1,778,843 +0.21(+2.54%)
Oct 14, 2004 8.292 8.424 8.290 8.296 988,122 +0.03(+0.41%)
Oct 13, 2004 8.299 8.424 8.195 8.262 1,270,046 -0.09(-1.06%)
Oct 12, 2004 8.400 8.402 8.256 8.350 1,099,613 -0.06(-0.71%)
Oct 11, 2004 8.450 8.486 8.380 8.409 788,774 -0.01(-0.15%)
Oct 08, 2004 8.416 8.488 8.368 8.422 1,113,236 +0.02(+0.19%)
Oct 07, 2004 8.512 8.551 8.397 8.406 865,232 -0.14(-1.62%)
Oct 06, 2004 8.600 8.630 8.524 8.544 1,628,984 -0.05(-0.54%)
Oct 05, 2004 8.528 8.677 8.513 8.591 1,865,311 +0.08(+0.93%)
Oct 04, 2004 8.537 8.647 8.490 8.512 1,160,224 -0.05(-0.63%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.