Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Apr 30, 2003 6.648 6.677 6.594 6.620 884,503 -0.05(-0.70%)
Apr 29, 2003 6.657 6.742 6.560 6.666 1,394,697 +0.02(+0.32%)
Apr 28, 2003 6.496 6.679 6.483 6.645 1,668,968 +0.14(+2.19%)
Apr 25, 2003 6.557 6.567 6.461 6.503 893,117 -0.06(-0.99%)
Apr 24, 2003 6.559 6.620 6.510 6.567 1,237,971 -0.05(-0.76%)
Apr 23, 2003 6.481 6.785 6.469 6.618 4,085,166 +0.17(+2.71%)
Apr 22, 2003 6.298 6.476 6.289 6.443 1,493,346 +0.14(+2.20%)
Apr 21, 2003 6.298 6.317 6.226 6.305 614,400 -0.02(-0.26%)
Apr 17, 2003 6.159 6.334 6.159 6.321 1,561,150 +0.16(+2.66%)
Apr 16, 2003 6.298 6.298 6.125 6.157 1,106,810 -0.14(-2.20%)
Apr 15, 2003 6.226 6.298 6.193 6.296 964,533 +0.10(+1.60%)
Apr 14, 2003 6.074 6.217 6.062 6.197 1,205,736 +0.12(+1.98%)
Apr 11, 2003 6.139 6.181 6.035 6.076 729,166 -0.05(-0.82%)
Apr 10, 2003 6.107 6.127 6.046 6.127 722,775 +0.02(+0.32%)
Apr 09, 2003 6.218 6.298 6.080 6.107 1,619,505 -0.10(-1.68%)
Apr 08, 2003 6.188 6.253 6.105 6.211 934,800 +0.09(+1.44%)
Apr 07, 2003 6.137 6.269 6.105 6.123 1,238,527 +0.03(+0.47%)
Apr 04, 2003 6.035 6.163 6.017 6.094 800,304 +0.08(+1.41%)
Apr 03, 2003 6.089 6.118 6.004 6.010 1,899,890 -0.04(-0.71%)
Apr 02, 2003 5.934 6.089 5.904 6.053 1,104,587 +0.15(+2.62%)
Apr 01, 2003 5.792 5.938 5.760 5.898 1,321,892 +0.01(+0.24%)
Mar 31, 2003 5.904 5.904 5.738 5.884 2,175,450 -0.05(-0.91%)
Mar 28, 2003 6.012 6.015 5.905 5.938 86,699,680 -0.10(-1.61%)
Mar 27, 2003 6.145 6.145 5.995 6.035 1,479,771 -0.11(-1.73%)
Mar 26, 2003 6.175 6.199 6.091 6.141 832,994 -0.03(-0.52%)
Mar 25, 2003 6.101 6.190 6.073 6.173 1,049,230 +0.10(+1.57%)
Mar 24, 2003 6.049 6.091 5.992 6.078 1,482,133 -0.10(-1.69%)
Mar 21, 2003 6.150 6.206 6.010 6.182 1,258,229 +0.10(+1.66%)
Mar 20, 2003 5.988 6.098 5.940 6.082 774,650 +0.06(+0.96%)
Mar 19, 2003 5.893 6.060 5.887 6.024 1,011,465 +0.13(+2.26%)
Mar 18, 2003 5.893 5.922 5.765 5.891 2,074,309 -0.11(-1.80%)
Mar 17, 2003 5.839 6.003 5.806 5.999 1,919,828 +0.15(+2.58%)
Mar 14, 2003 5.844 5.853 5.781 5.848 1,222,999 +0.03(+0.43%)
Mar 13, 2003 5.542 5.826 5.540 5.823 2,378,683 +0.32(+5.75%)
Mar 12, 2003 5.493 5.556 5.412 5.506 1,486,910 -0.01(-0.23%)
Mar 11, 2003 5.531 5.605 5.502 5.519 1,040,951 -0.01(-0.26%)
Mar 10, 2003 5.614 5.635 5.515 5.533 1,109,033 -0.10(-1.85%)
Mar 07, 2003 5.596 5.670 5.578 5.637 657,492 -0.01(-0.13%)
Mar 06, 2003 5.623 5.686 5.569 5.644 955,363 -0.02(-0.32%)
Mar 05, 2003 5.596 5.704 5.596 5.662 1,837,644 +0.04(+0.74%)
Mar 04, 2003 5.544 5.666 5.544 5.621 986,486 +0.03(+0.48%)
Mar 03, 2003 5.612 5.614 5.526 5.594 1,109,589 +0.07(+1.24%)
Feb 28, 2003 5.522 5.617 5.475 5.526 841,431 +0.02(+0.42%)
Feb 27, 2003 5.436 5.544 5.389 5.502 1,096,806 +0.09(+1.60%)
Feb 26, 2003 5.517 5.538 5.400 5.416 955,641 -0.13(-2.34%)
Feb 25, 2003 5.450 5.549 5.310 5.545 971,758 +0.09(+1.72%)
Feb 24, 2003 5.626 5.630 5.452 5.452 1,310,221 -0.24(-4.14%)
Feb 21, 2003 5.668 5.713 5.587 5.688 1,319,669 +0.03(+0.60%)
Feb 20, 2003 5.668 5.682 5.623 5.653 1,600,887 +0.01(+0.19%)
Feb 19, 2003 5.671 5.671 5.589 5.643 1,410,815 -0.01(-0.16%)
Feb 18, 2003 5.488 5.668 5.484 5.652 1,536,140 +0.17(+3.02%)
Feb 14, 2003 5.436 5.576 5.391 5.486 1,056,791 +0.10(+1.84%)
Feb 13, 2003 5.483 5.488 5.387 5.387 1,035,950 -0.06(-1.06%)
Feb 12, 2003 5.479 5.551 5.443 5.445 1,254,922 -0.04(-0.69%)
Feb 11, 2003 5.438 5.522 5.430 5.483 1,665,912 +0.06(+1.06%)
Feb 10, 2003 5.335 5.502 5.331 5.425 1,446,662 +0.09(+1.72%)
Feb 07, 2003 5.524 5.578 5.331 5.333 1,546,977 -0.16(-2.88%)
Feb 06, 2003 5.416 5.634 5.411 5.492 2,075,512 +0.04(+0.66%)
Feb 05, 2003 5.263 5.689 5.218 5.456 6,095,376 +0.43(+8.60%)
Feb 04, 2003 5.049 5.051 4.950 5.024 2,223,624 -0.05(-1.06%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.