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 )

83.15 -0.20 (-0.24%)
Official Closing 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 (%)
Jun 30, 2004 8.090 8.306 8.083 8.306 2,107,182 +0.11(+1.39%)
Jun 29, 2004 8.235 8.366 8.170 8.192 1,841,438 -0.08(-0.94%)
Jun 28, 2004 8.154 8.290 8.126 8.270 2,434,463 +0.13(+1.60%)
Jun 25, 2004 7.909 8.154 7.909 8.139 2,832,940 +0.22(+2.79%)
Jun 24, 2004 8.029 8.029 7.875 7.918 798,333 -0.09(-1.06%)
Jun 23, 2004 7.835 8.003 7.831 8.003 1,475,800 +0.16(+2.10%)
Jun 22, 2004 7.730 7.838 7.610 7.838 1,058,558 +0.12(+1.57%)
Jun 21, 2004 7.782 7.796 7.704 7.717 1,055,246 -0.07(-0.95%)
Jun 18, 2004 7.762 7.880 7.737 7.791 1,440,202 +0.00(+0.02%)
Jun 17, 2004 7.782 7.822 7.701 7.789 672,774 -0.02(-0.28%)
Jun 16, 2004 7.833 7.856 7.726 7.811 746,730 -0.01(-0.07%)
Jun 15, 2004 7.748 7.869 7.740 7.817 1,088,913 +0.14(+1.82%)
Jun 14, 2004 7.737 7.755 7.666 7.677 1,006,954 -0.07(-0.94%)
Jun 10, 2004 7.742 7.780 7.699 7.749 1,050,831 +0.05(+0.64%)
Jun 09, 2004 7.741 7.766 7.686 7.701 783,708 -0.10(-1.23%)
Jun 08, 2004 7.673 7.800 7.644 7.797 1,056,350 +0.13(+1.70%)
Jun 07, 2004 7.579 7.688 7.550 7.666 979,635 +0.12(+1.54%)
Jun 04, 2004 7.557 7.637 7.501 7.550 1,136,377 +0.03(+0.39%)
Jun 03, 2004 7.592 7.617 7.521 7.521 785,640 -0.10(-1.31%)
Jun 02, 2004 7.619 7.655 7.572 7.621 1,085,049 +0.03(+0.38%)
Jun 01, 2004 7.454 7.601 7.436 7.592 1,798,113 +0.06(+0.77%)
May 28, 2004 7.436 7.534 7.423 7.534 692,091 +0.08(+1.09%)
May 27, 2004 7.490 7.518 7.365 7.452 1,069,044 -0.03(-0.34%)
May 26, 2004 7.487 7.532 7.429 7.478 819,582 -0.06(-0.82%)
May 25, 2004 7.255 7.541 7.240 7.539 1,885,867 +0.29(+4.05%)
May 24, 2004 7.237 7.275 7.199 7.246 1,269,662 +0.05(+0.68%)
May 21, 2004 7.114 7.199 7.070 7.197 1,473,316 +0.12(+1.69%)
May 20, 2004 7.103 7.139 7.066 7.077 1,191,843 +0.02(+0.26%)
May 19, 2004 7.210 7.258 7.043 7.059 2,453,227 -0.11(-1.47%)
May 18, 2004 7.193 7.219 7.059 7.164 2,365,198 -0.02(-0.23%)
May 17, 2004 7.271 7.278 7.139 7.181 1,703,737 -0.10(-1.37%)
May 14, 2004 7.331 7.367 7.211 7.280 842,762 -0.02(-0.32%)
May 13, 2004 7.362 7.398 7.224 7.304 791,710 -0.03(-0.40%)
May 12, 2004 7.253 7.345 7.202 7.333 1,796,734 +0.04(+0.55%)
May 11, 2004 7.398 7.451 7.222 7.293 1,499,256 -0.11(-1.47%)
May 10, 2004 7.416 7.463 7.344 7.402 1,668,415 -0.07(-0.90%)
May 07, 2004 7.456 7.592 7.393 7.469 1,965,893 -0.04(-0.48%)
May 06, 2004 7.474 7.592 7.383 7.505 1,700,978 +0.01(+0.15%)
May 05, 2004 7.411 7.512 7.297 7.494 1,222,198 +0.08(+1.10%)
May 04, 2004 7.492 7.512 7.360 7.412 1,633,645 -0.11(-1.52%)
May 03, 2004 7.416 7.599 7.380 7.527 2,154,370 +0.09(+1.22%)
Apr 30, 2004 7.489 7.594 7.385 7.436 1,031,790 -0.04(-0.48%)
Apr 29, 2004 7.523 7.701 7.400 7.472 1,616,260 -0.03(-0.43%)
Apr 28, 2004 7.545 7.586 7.416 7.505 1,957,891 -0.06(-0.77%)
Apr 27, 2004 7.577 7.697 7.496 7.563 1,434,131 +0.04(+0.51%)
Apr 26, 2004 7.610 7.728 7.447 7.525 692,919 -0.07(-0.86%)
Apr 23, 2004 7.569 7.612 7.403 7.590 1,385,011 -0.02(-0.21%)
Apr 22, 2004 7.505 7.701 7.431 7.606 1,255,037 +0.08(+1.03%)
Apr 21, 2004 7.527 7.594 7.387 7.528 1,415,366 -0.08(-1.05%)
Apr 20, 2004 7.570 7.695 7.492 7.608 1,362,659 -0.01(-0.19%)
Apr 19, 2004 7.556 7.624 7.441 7.623 689,608 +0.08(+1.01%)
Apr 16, 2004 7.532 7.612 7.505 7.547 1,191,843 -0.05(-0.72%)
Apr 15, 2004 7.565 7.657 7.512 7.601 1,028,755 +0.03(+0.36%)
Apr 14, 2004 7.547 7.597 7.499 7.574 1,882,831 -0.01(-0.12%)
Apr 13, 2004 7.679 7.708 7.550 7.583 1,301,397 -0.11(-1.39%)
Apr 12, 2004 7.655 7.746 7.566 7.690 1,216,403 +0.06(+0.78%)
Apr 08, 2004 7.769 7.876 7.576 7.630 1,397,981 -0.19(-2.46%)
Apr 07, 2004 7.938 7.971 7.742 7.822 1,994,592 -0.12(-1.55%)
Apr 06, 2004 7.891 8.001 7.884 7.945 1,970,584 +0.05(+0.62%)
Apr 05, 2004 7.856 7.909 7.791 7.896 880,016 +0.05(+0.62%)
Apr 02, 2004 7.755 7.862 7.755 7.847 1,447,652 +0.13(+1.71%)
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.
 
 
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.