Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Nov 29, 2002 5.479 5.544 5.457 5.499 362,638 +0.06(+1.02%)
Nov 27, 2002 5.265 5.474 5.265 5.443 994,267 +0.15(+2.79%)
Nov 26, 2002 5.450 5.450 5.250 5.295 1,071,241 -0.15(-2.74%)
Nov 25, 2002 5.459 5.459 5.362 5.445 697,487 +0.00(+0.03%)
Nov 22, 2002 5.549 5.551 5.371 5.443 1,434,435 -0.12(-2.10%)
Nov 21, 2002 5.598 5.652 5.533 5.560 983,430 -0.05(-0.83%)
Nov 20, 2002 5.427 5.612 5.427 5.607 574,941 +0.14(+2.50%)
Nov 19, 2002 5.447 5.549 5.366 5.470 604,674 +0.03(+0.59%)
Nov 18, 2002 5.607 5.614 5.434 5.438 668,587 -0.19(-3.33%)
Nov 15, 2002 5.578 5.632 5.499 5.625 1,417,206 +0.04(+0.74%)
Nov 14, 2002 5.461 5.585 5.398 5.583 828,648 +0.14(+2.58%)
Nov 13, 2002 5.290 5.472 5.236 5.443 808,363 +0.12(+2.20%)
Nov 12, 2002 5.290 5.380 5.254 5.326 874,777 +0.04(+0.78%)
Nov 11, 2002 5.465 5.465 5.263 5.285 609,120 -0.20(-3.58%)
Nov 08, 2002 5.391 5.510 5.360 5.481 768,626 +0.11(+2.11%)
Nov 07, 2002 5.567 5.569 5.344 5.367 1,067,906 -0.18(-3.21%)
Nov 06, 2002 5.576 5.594 5.441 5.545 1,124,317 -0.01(-0.10%)
Nov 05, 2002 5.454 5.574 5.398 5.551 708,325 +0.07(+1.35%)
Nov 04, 2002 5.416 5.527 5.414 5.477 627,461 +0.08(+1.47%)
Nov 01, 2002 5.333 5.411 5.200 5.398 1,005,938 +0.08(+1.45%)
Oct 31, 2002 5.346 5.443 5.292 5.321 528,812 -0.06(-1.10%)
Oct 30, 2002 5.261 5.398 5.261 5.380 728,055 +0.14(+2.68%)
Oct 29, 2002 5.220 5.281 5.092 5.240 852,824 +0.00(+0.00%)
Oct 28, 2002 5.364 5.398 5.218 5.240 795,580 -0.15(-2.77%)
Oct 25, 2002 5.357 5.398 5.252 5.389 701,589 +0.10(+1.80%)
Oct 24, 2002 5.303 5.475 5.276 5.294 2,330,887 +0.03(+0.51%)
Oct 23, 2002 4.966 5.335 4.950 5.267 1,938,574 +0.25(+4.99%)
Oct 22, 2002 4.894 5.065 4.860 5.016 1,582,547 +0.05(+0.97%)
Oct 21, 2002 4.984 4.984 4.822 4.968 1,638,123 +0.00(+0.04%)
Oct 18, 2002 4.979 5.007 4.918 4.966 951,751 +0.00(+0.00%)
Oct 17, 2002 4.936 4.982 4.869 4.966 1,612,369 +0.06(+1.21%)
Oct 16, 2002 4.959 4.959 4.840 4.907 1,588,660 -0.04(-0.84%)
Oct 15, 2002 4.858 5.061 4.813 4.948 2,259,935 +0.13(+2.77%)
Oct 14, 2002 4.831 4.858 4.797 4.815 826,425 -0.02(-0.45%)
Oct 11, 2002 4.880 4.912 4.806 4.837 1,044,286 +0.03(+0.71%)
Oct 10, 2002 4.716 4.858 4.671 4.802 1,272,429 +0.10(+2.18%)
Oct 09, 2002 4.860 4.860 4.649 4.700 1,081,245 -0.19(-3.96%)
Oct 08, 2002 4.928 5.009 4.813 4.894 732,223 +0.00(+0.07%)
Oct 07, 2002 4.925 4.977 4.837 4.890 665,253 -0.06(-1.28%)
Oct 04, 2002 5.069 5.076 4.817 4.954 716,703 -0.12(-2.27%)
Oct 03, 2002 5.027 5.128 4.957 5.069 821,926 +0.17(+3.45%)
Oct 02, 2002 5.036 5.060 4.853 4.900 1,007,872 -0.13(-2.51%)
Oct 01, 2002 4.871 5.054 4.760 5.025 687,761 +0.16(+3.37%)
Sep 30, 2002 4.977 5.015 4.727 4.862 1,710,373 -0.12(-2.35%)
Sep 27, 2002 5.187 5.191 4.932 4.979 953,140 -0.24(-4.65%)
Sep 26, 2002 5.016 5.232 4.972 5.222 509,638 +0.23(+4.66%)
Sep 25, 2002 4.892 5.020 4.856 4.989 686,022 +0.10(+1.98%)
Sep 24, 2002 4.871 4.943 4.797 4.892 792,951 -0.03(-0.59%)
Sep 23, 2002 4.910 4.936 4.874 4.921 1,102,086 -0.00(-0.04%)
Sep 20, 2002 4.887 4.936 4.784 4.923 1,379,155 +0.06(+1.18%)
Sep 19, 2002 4.750 4.898 4.712 4.865 1,380,525 +0.11(+2.27%)
Sep 18, 2002 4.703 4.820 4.689 4.757 602,551 +0.04(+0.88%)
Sep 17, 2002 4.860 4.885 4.648 4.716 1,171,557 -0.11(-2.31%)
Sep 16, 2002 4.858 4.912 4.774 4.828 592,672 -0.04(-0.79%)
Sep 13, 2002 4.759 4.874 4.725 4.866 641,911 +0.08(+1.67%)
Sep 12, 2002 4.876 4.896 4.752 4.786 666,086 -0.09(-1.92%)
Sep 11, 2002 4.846 4.988 4.846 4.880 848,656 +0.01(+0.18%)
Sep 10, 2002 4.950 5.013 4.846 4.871 798,359 -0.07(-1.35%)
Sep 09, 2002 4.757 4.972 4.707 4.937 631,907 +0.19(+4.02%)
Sep 06, 2002 4.725 4.804 4.720 4.747 1,164,610 +0.02(+0.42%)
Sep 05, 2002 4.975 5.002 4.727 4.727 1,718,154 -0.27(-5.33%)
Sep 04, 2002 4.979 5.106 4.874 4.993 1,215,985 +0.00(+0.07%)
Sep 03, 2002 4.950 5.097 4.934 4.989 798,359 +0.03(+0.51%)
Aug 30, 2002 4.957 5.054 4.950 4.964 522,421 -0.04(-0.76%)
Aug 29, 2002 5.099 5.099 4.939 5.002 1,267,704 -0.11(-2.18%)
Aug 28, 2002 5.193 5.207 5.114 5.114 463,231 -0.10(-1.93%)
Aug 27, 2002 5.488 5.488 5.162 5.214 79,974,896 -0.22(-4.10%)
Aug 26, 2002 5.263 5.481 5.243 5.438 529,079 +0.17(+3.25%)
Aug 23, 2002 5.477 5.479 5.267 5.267 568,822 -0.22(-4.10%)
Aug 22, 2002 5.443 5.531 5.382 5.492 651,359 +0.05(+0.93%)
Aug 21, 2002 5.308 5.445 5.299 5.441 766,958 +0.12(+2.16%)
Aug 20, 2002 5.353 5.403 5.263 5.326 564,937 -0.07(-1.33%)
Aug 16, 2002 5.360 5.412 5.344 5.398 467,953 +0.04(+0.70%)
Aug 15, 2002 5.240 5.409 5.240 5.360 585,456 +0.05(+0.98%)
Aug 14, 2002 5.063 5.322 4.984 5.308 669,143 +0.24(+4.83%)
Aug 13, 2002 5.270 5.366 5.063 5.063 567,794 -0.21(-4.02%)
Aug 12, 2002 5.362 5.380 5.182 5.276 614,661 +0.06(+1.07%)
Aug 07, 2002 5.110 5.274 4.993 5.220 908,679 +0.15(+3.06%)
Aug 06, 2002 4.858 5.144 4.813 5.065 917,857 +0.28(+5.95%)
Aug 05, 2002 5.040 5.040 4.707 4.781 1,722,878 -0.25(-4.94%)
Aug 02, 2002 5.096 5.126 5.011 5.029 577,442 -0.09(-1.69%)
Aug 01, 2002 5.382 5.427 5.097 5.115 881,027 -0.28(-5.23%)
Jul 31, 2002 5.402 5.524 5.344 5.398 715,550 -0.03(-0.63%)
Jul 30, 2002 5.461 5.488 5.223 5.432 697,532 -0.04(-0.72%)
Jul 29, 2002 5.159 5.488 5.159 5.472 1,036,380 +0.33(+6.52%)
Jul 26, 2002 5.281 5.375 5.092 5.137 1,117,975 -0.16(-2.96%)
Jul 25, 2002 4.930 5.384 4.867 5.294 1,576,711 +0.33(+6.59%)
Jul 24, 2002 4.973 5.038 4.696 4.966 2,100,822 -0.00(-0.04%)
Jul 23, 2002 5.092 5.196 4.869 4.968 1,319,049 -0.15(-2.95%)
Jul 22, 2002 5.418 5.461 5.092 5.119 1,382,470 -0.32(-5.95%)
Jul 19, 2002 5.561 5.592 5.398 5.443 1,712,596 -0.25(-4.39%)
Jul 17, 2002 5.659 5.746 5.511 5.693 887,560 +0.05(+0.86%)
Jul 12, 2002 5.670 5.815 5.569 5.644 669,421 +0.01(+0.10%)
Jul 11, 2002 5.729 5.769 5.544 5.639 1,314,111 -0.04(-0.67%)
Jul 10, 2002 5.774 5.844 5.668 5.677 918,683 -0.05(-0.94%)
Jul 09, 2002 5.810 5.810 5.731 5.731 1,877,659 -0.08(-1.36%)
Jul 08, 2002 5.887 5.887 5.810 5.810 988,431 -0.08(-1.31%)
Jul 05, 2002 5.884 5.992 5.837 5.887 990,377 +0.06(+1.08%)
Jul 04, 2002 5.850 5.902 5.790 5.824 1,340,788 +0.00(+0.00%)
Jul 03, 2002 5.850 5.902 5.790 5.824 1,337,175 -0.03(-0.43%)
Jul 02, 2002 5.875 5.895 5.830 5.850 905,066 -0.03(-0.43%)
Jul 01, 2002 6.051 6.051 5.866 5.875 1,092,638 -0.16(-2.62%)
Jun 28, 2002 6.046 6.107 5.983 6.033 1,498,070 +0.01(+0.24%)
Jun 27, 2002 5.974 6.161 5.959 6.019 1,378,302 +0.02(+0.33%)
Jun 26, 2002 6.015 6.055 5.848 5.999 1,198,511 -0.03(-0.51%)
Jun 25, 2002 6.184 6.208 6.021 6.029 773,905 -0.18(-2.87%)
Jun 21, 2002 6.155 6.215 6.155 6.208 1,483,620 +0.00(+0.00%)
Jun 20, 2002 6.190 6.298 6.146 6.208 865,607 +0.01(+0.17%)
Jun 19, 2002 6.294 6.370 6.181 6.197 1,560,594 -0.08(-1.29%)
Jun 18, 2002 6.197 6.298 6.190 6.278 744,450 +0.10(+1.54%)
Jun 17, 2002 6.172 6.242 6.145 6.182 994,545 +0.02(+0.32%)
Jun 14, 2002 6.029 6.206 5.936 6.163 1,145,158 +0.11(+1.84%)
Jun 12, 2002 5.927 6.067 5.893 6.051 1,030,670 +0.11(+1.91%)
Jun 11, 2002 5.968 6.037 5.907 5.938 677,758 -0.05(-0.87%)
Jun 10, 2002 5.911 6.028 5.869 5.990 446,836 +0.08(+1.43%)
Jun 07, 2002 5.913 5.961 5.806 5.905 775,851 +0.01(+0.18%)
Jun 06, 2002 6.042 6.042 5.842 5.895 766,958 -0.13(-2.21%)
Jun 05, 2002 5.974 6.033 5.929 6.028 509,082 -0.07(-1.12%)
May 31, 2002 6.112 6.190 6.091 6.096 843,932 +0.04(+0.71%)
May 28, 2002 6.125 6.165 6.001 6.053 650,247 -0.12(-1.95%)
May 27, 2002 6.206 6.242 6.163 6.173 398,207 +0.00(+0.00%)
May 24, 2002 6.206 6.242 6.163 6.173 389,592 -0.04(-0.58%)
May 23, 2002 6.118 6.215 6.029 6.209 941,191 +0.05(+0.88%)
May 22, 2002 6.066 6.157 6.066 6.155 599,672 +0.06(+1.06%)
May 21, 2002 6.118 6.163 5.992 6.091 490,186 -0.03(-0.44%)
May 20, 2002 6.161 6.206 6.118 6.118 566,604 -0.09(-1.42%)
May 17, 2002 6.109 6.206 6.073 6.206 516,585 +0.15(+2.50%)
May 16, 2002 6.204 6.208 6.053 6.055 504,914 -0.13(-2.18%)
May 15, 2002 6.128 6.217 6.100 6.190 550,765 +0.03(+0.47%)
May 14, 2002 6.028 6.233 6.028 6.161 935,634 +0.13(+2.21%)
May 13, 2002 5.868 6.071 5.853 6.028 856,159 +0.18(+3.11%)
May 10, 2002 5.821 5.900 5.745 5.846 403,486 +0.02(+0.43%)
May 09, 2002 5.931 5.949 5.812 5.821 701,656 -0.12(-1.97%)
May 08, 2002 5.943 6.001 5.853 5.938 855,603 -0.01(-0.09%)
May 07, 2002 5.958 6.028 5.920 5.943 578,275 -0.01(-0.21%)
May 06, 2002 5.965 5.983 5.884 5.956 753,064 +0.02(+0.33%)
May 03, 2002 5.830 5.985 5.806 5.936 1,149,882 +0.08(+1.32%)
May 02, 2002 5.846 5.862 5.776 5.859 734,724 +0.04(+0.77%)
May 01, 2002 5.666 5.848 5.641 5.814 1,177,392 +0.15(+2.67%)
Apr 30, 2002 5.738 5.776 5.603 5.662 1,858,207 -0.05(-0.88%)
Apr 29, 2002 5.760 5.785 5.703 5.713 877,556 -0.07(-1.24%)
Apr 26, 2002 5.864 5.869 5.749 5.785 808,085 -0.06(-0.96%)
Apr 25, 2002 5.792 5.866 5.749 5.841 1,038,450 +0.04(+0.68%)
Apr 24, 2002 6.127 6.197 5.733 5.801 2,168,047 -0.31(-5.01%)
Apr 23, 2002 6.107 6.123 6.028 6.107 722,497 +0.04(+0.59%)
Apr 22, 2002 6.190 6.217 5.974 6.071 736,391 -0.13(-2.06%)
Apr 19, 2002 6.202 6.208 6.125 6.199 428,496 +0.03(+0.41%)
Apr 18, 2002 6.236 6.253 6.098 6.173 907,289 -0.06(-1.04%)
Apr 17, 2002 6.305 6.316 6.217 6.238 462,954 -0.06(-1.03%)
Apr 16, 2002 6.182 6.314 6.181 6.303 1,084,301 +0.12(+1.98%)
Apr 15, 2002 6.281 6.307 6.175 6.181 842,265 -0.10(-1.63%)
Apr 12, 2002 6.181 6.310 6.175 6.283 988,987 +0.10(+1.69%)
Apr 11, 2002 6.289 6.289 6.123 6.179 982,596 -0.10(-1.60%)
Apr 10, 2002 6.046 6.325 6.010 6.280 1,400,811 +0.25(+4.21%)
Apr 09, 2002 5.936 6.049 5.904 6.026 1,377,469 +0.12(+1.95%)
Apr 08, 2002 5.956 5.958 5.837 5.911 2,031,606 -0.08(-1.38%)
Apr 05, 2002 5.929 6.022 5.909 5.994 1,175,447 +0.06(+0.97%)
Apr 04, 2002 5.803 5.938 5.776 5.936 472,679 +0.12(+2.04%)
Apr 03, 2002 5.913 5.913 5.803 5.817 401,541 -0.11(-1.88%)
Apr 02, 2002 5.965 6.028 5.914 5.929 784,187 -0.09(-1.55%)
Apr 01, 2002 5.981 6.082 5.959 6.022 766,680 -0.02(-0.39%)
Mar 29, 2002 6.051 6.087 6.028 6.046 1,044,564 +0.00(+0.00%)
Mar 28, 2002 6.051 6.087 6.028 6.046 1,044,564 +0.02(+0.30%)
Mar 27, 2002 5.893 6.058 5.887 6.028 2,056,060 +0.10(+1.70%)
Mar 26, 2002 5.859 5.938 5.792 5.927 741,393 +0.03(+0.49%)
Mar 25, 2002 5.830 5.914 5.776 5.898 1,029,836 +0.06(+1.08%)
Mar 22, 2002 5.650 5.898 5.650 5.835 1,328,839 +0.17(+2.92%)
Mar 21, 2002 5.758 5.760 5.551 5.670 625,238 -0.09(-1.53%)
Mar 20, 2002 5.677 5.758 5.650 5.758 798,915 +0.06(+1.14%)
Mar 19, 2002 5.682 5.772 5.599 5.693 875,333 +0.04(+0.73%)
Mar 18, 2002 5.637 5.668 5.607 5.652 609,954 +0.00(+0.03%)
Mar 15, 2002 5.641 5.655 5.594 5.650 641,911 +0.06(+1.13%)
Mar 14, 2002 5.576 5.605 5.542 5.587 1,072,630 +0.02(+0.29%)
Mar 13, 2002 5.508 5.596 5.506 5.571 570,217 +0.06(+1.18%)
Mar 12, 2002 5.558 5.560 5.506 5.506 321,233 -0.07(-1.24%)
Mar 11, 2002 5.637 5.659 5.533 5.575 511,305 -0.03(-0.56%)
Mar 08, 2002 5.544 5.668 5.538 5.607 1,781,511 +0.09(+1.66%)
Mar 07, 2002 5.551 5.578 5.488 5.515 684,983 -0.00(-0.07%)
Mar 06, 2002 5.474 5.551 5.452 5.519 647,190 +0.05(+0.85%)
Mar 05, 2002 5.456 5.540 5.420 5.472 1,220,186 +0.01(+0.26%)
Mar 04, 2002 5.333 5.457 5.333 5.457 1,230,190 +0.12(+2.29%)
Mar 01, 2002 5.238 5.349 5.211 5.335 999,269 +0.10(+1.89%)
Feb 28, 2002 5.337 5.380 5.236 5.236 608,842 -0.10(-1.92%)
Feb 27, 2002 5.243 5.339 5.236 5.339 879,501 +0.08(+1.47%)
Feb 26, 2002 5.249 5.279 5.200 5.261 743,338 +0.02(+0.34%)
Feb 25, 2002 5.164 5.303 5.164 5.243 853,380 +0.08(+1.46%)
Feb 22, 2002 5.150 5.254 5.132 5.168 690,262 +0.04(+0.74%)
Feb 21, 2002 5.272 5.290 5.128 5.130 529,924 -0.15(-2.76%)
Feb 20, 2002 5.160 5.276 5.141 5.276 1,110,978 +0.12(+2.23%)
Feb 19, 2002 5.236 5.236 5.130 5.160 414,602 -0.10(-1.95%)
Feb 18, 2002 5.263 5.276 5.130 5.263 472,957 +0.00(+0.00%)
Feb 15, 2002 5.263 5.276 5.130 5.263 471,012 -0.00(-0.03%)
Feb 14, 2002 5.290 5.308 5.265 5.265 285,664 -0.04(-0.81%)
Feb 13, 2002 5.274 5.308 5.256 5.308 217,304 +0.02(+0.34%)
Feb 12, 2002 5.285 5.331 5.223 5.290 731,389 -0.01(-0.27%)
Feb 11, 2002 5.279 5.362 5.268 5.304 530,757 +0.01(+0.14%)
Feb 08, 2002 5.157 5.308 5.128 5.297 1,015,108 +0.14(+2.76%)
Feb 07, 2002 5.173 5.198 5.092 5.155 955,641 +0.01(+0.14%)
Feb 06, 2002 5.420 5.420 5.020 5.148 4,105,174 -0.32(-5.86%)
Feb 05, 2002 5.438 5.510 5.416 5.468 577,164 +0.03(+0.56%)
Feb 04, 2002 5.544 5.571 5.407 5.438 355,968 -0.12(-2.23%)
Feb 01, 2002 5.563 5.623 5.544 5.562 743,338 -0.02(-0.39%)
Jan 31, 2002 5.688 5.731 5.538 5.583 953,140 -0.10(-1.83%)
Jan 30, 2002 5.542 5.738 5.499 5.688 1,088,470 +0.13(+2.30%)
Jan 29, 2002 5.578 5.581 5.443 5.560 791,134 -0.02(-0.32%)
Jan 28, 2002 5.531 5.596 5.483 5.578 904,233 +0.05(+0.98%)
Jan 25, 2002 5.488 5.533 5.452 5.524 741,671 +0.04(+0.66%)
Jan 24, 2002 5.414 5.556 5.414 5.488 1,394,419 +0.09(+1.63%)
Jan 23, 2002 5.335 5.427 5.301 5.400 1,030,948 +0.07(+1.32%)
Jan 22, 2002 5.299 5.362 5.263 5.330 860,883 +0.00(+0.07%)
Jan 21, 2002 5.285 5.348 5.263 5.326 677,480 +0.00(+0.00%)
Jan 18, 2002 5.285 5.348 5.263 5.326 665,253 -0.02(-0.44%)
Jan 17, 2002 5.137 5.349 5.137 5.349 1,033,171 +0.21(+4.06%)
Jan 16, 2002 5.164 5.164 5.083 5.141 507,971 -0.02(-0.31%)
Jan 15, 2002 5.126 5.249 5.108 5.157 444,335 +0.03(+0.53%)
Jan 14, 2002 5.272 5.281 5.124 5.130 665,253 -0.14(-2.70%)
Jan 11, 2002 5.357 5.357 5.236 5.272 633,018 -0.07(-1.35%)
Jan 10, 2002 5.254 5.355 5.218 5.344 469,623 +0.14(+2.71%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.