Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

86.98 -0.85 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 30, 2003 6.537 6.701 6.472 6.701 798,227 +0.17(+2.64%)
May 29, 2003 6.582 6.654 6.487 6.528 829,923 -0.02(-0.36%)
May 28, 2003 6.496 6.627 6.485 6.551 1,007,306 +0.05(+0.77%)
May 27, 2003 6.433 6.501 6.393 6.501 1,766,331 +0.04(+0.61%)
May 23, 2003 6.438 6.485 6.357 6.462 715,096 +0.00(+0.00%)
May 22, 2003 6.456 6.514 6.413 6.462 944,471 -0.01(-0.11%)
May 21, 2003 6.447 6.487 6.406 6.469 1,005,916 +0.03(+0.39%)
May 20, 2003 6.487 6.521 6.399 6.444 715,374 -0.02(-0.33%)
May 19, 2003 6.609 6.623 6.465 6.465 1,247,803 -0.17(-2.60%)
May 16, 2003 6.776 6.776 6.580 6.638 1,912,298 -0.13(-1.86%)
May 15, 2003 6.765 6.816 6.746 6.764 900,820 -0.01(-0.13%)
May 14, 2003 6.866 6.868 6.753 6.773 906,103 -0.07(-1.00%)
May 13, 2003 6.909 6.909 6.773 6.841 1,208,601 -0.07(-0.99%)
May 12, 2003 6.834 6.970 6.746 6.909 1,490,525 +0.09(+1.37%)
May 09, 2003 6.735 6.834 6.717 6.816 1,270,046 +0.08(+1.12%)
May 08, 2003 6.783 6.789 6.681 6.740 2,505,894 -0.06(-0.90%)
May 07, 2003 6.796 6.893 6.760 6.801 1,972,353 +0.00(+0.03%)
May 06, 2003 6.751 6.868 6.751 6.800 2,830,357 +0.05(+0.72%)
May 05, 2003 6.656 6.782 6.578 6.751 2,128,050 +0.19(+2.93%)
May 02, 2003 6.494 6.580 6.453 6.559 2,381,058 +0.05(+0.80%)
May 01, 2003 6.640 6.677 6.449 6.506 1,519,996 -0.11(-1.66%)
Apr 30, 2003 6.645 6.674 6.591 6.616 884,973 -0.05(-0.70%)
Apr 29, 2003 6.654 6.738 6.557 6.663 1,395,438 +0.02(+0.32%)
Apr 28, 2003 6.492 6.676 6.479 6.641 1,669,855 +0.14(+2.19%)
Apr 25, 2003 6.553 6.564 6.458 6.499 893,592 -0.06(-0.99%)
Apr 24, 2003 6.555 6.616 6.506 6.564 1,238,628 -0.05(-0.76%)
Apr 23, 2003 6.478 6.782 6.465 6.614 4,087,336 +0.17(+2.71%)
Apr 22, 2003 6.294 6.472 6.285 6.440 1,494,139 +0.14(+2.20%)
Apr 21, 2003 6.294 6.314 6.222 6.301 614,726 -0.02(-0.26%)
Apr 17, 2003 6.156 6.330 6.156 6.318 1,561,979 +0.16(+2.66%)
Apr 16, 2003 6.294 6.294 6.122 6.154 1,107,398 -0.14(-2.20%)
Apr 15, 2003 6.222 6.294 6.190 6.292 965,046 +0.10(+1.60%)
Apr 14, 2003 6.071 6.213 6.059 6.194 1,206,377 +0.12(+1.98%)
Apr 11, 2003 6.136 6.177 6.032 6.073 729,553 -0.05(-0.82%)
Apr 10, 2003 6.104 6.123 6.042 6.123 723,159 +0.02(+0.32%)
Apr 09, 2003 6.215 6.294 6.077 6.104 1,620,365 -0.10(-1.68%)
Apr 08, 2003 6.185 6.249 6.102 6.208 935,296 +0.09(+1.44%)
Apr 07, 2003 6.134 6.265 6.102 6.120 1,239,184 +0.03(+0.47%)
Apr 04, 2003 6.032 6.159 6.014 6.091 800,729 +0.08(+1.41%)
Apr 03, 2003 6.086 6.114 6.001 6.007 1,900,899 -0.04(-0.71%)
Apr 02, 2003 5.931 6.086 5.900 6.050 1,105,173 +0.15(+2.62%)
Apr 01, 2003 5.789 5.935 5.757 5.895 1,322,594 +0.01(+0.24%)
Mar 31, 2003 5.900 5.900 5.735 5.881 2,176,605 -0.05(-0.91%)
Mar 28, 2003 6.008 6.012 5.902 5.935 86,745,720 -0.10(-1.61%)
Mar 27, 2003 6.141 6.141 5.992 6.032 1,480,557 -0.11(-1.73%)
Mar 26, 2003 6.172 6.195 6.087 6.138 833,437 -0.03(-0.52%)
Mar 25, 2003 6.098 6.186 6.069 6.170 1,049,787 +0.10(+1.57%)
Mar 24, 2003 6.046 6.087 5.989 6.075 1,482,920 -0.10(-1.69%)
Mar 21, 2003 6.147 6.203 6.007 6.179 1,258,897 +0.10(+1.66%)
Mar 20, 2003 5.985 6.095 5.936 6.078 775,061 +0.06(+0.96%)
Mar 19, 2003 5.890 6.057 5.884 6.021 1,012,002 +0.13(+2.26%)
Mar 18, 2003 5.890 5.918 5.762 5.888 2,075,410 -0.11(-1.80%)
Mar 17, 2003 5.836 5.999 5.803 5.996 1,920,847 +0.15(+2.58%)
Mar 14, 2003 5.841 5.850 5.778 5.845 1,223,648 +0.03(+0.43%)
Mar 13, 2003 5.539 5.823 5.537 5.819 2,379,946 +0.32(+5.75%)
Mar 12, 2003 5.490 5.553 5.409 5.503 1,487,700 -0.01(-0.23%)
Mar 11, 2003 5.528 5.602 5.499 5.516 1,041,504 -0.01(-0.26%)
Mar 10, 2003 5.611 5.632 5.512 5.530 1,109,622 -0.10(-1.85%)
Mar 07, 2003 5.593 5.667 5.575 5.634 657,841 -0.01(-0.13%)
Mar 06, 2003 5.620 5.683 5.566 5.641 955,871 -0.02(-0.32%)
Mar 05, 2003 5.593 5.701 5.593 5.659 1,838,620 +0.04(+0.74%)
Mar 04, 2003 5.541 5.663 5.541 5.618 987,010 +0.03(+0.48%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.