Financial News

C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 91.32 91.43 88.47 88.80 1,353,640 -2.21(-2.43%)
Mar 30, 2021 90.73 91.55 90.63 91.02 863,883 +0.37(+0.41%)
Mar 29, 2021 90.91 92.03 90.01 90.64 950,613 -0.27(-0.30%)
Mar 26, 2021 90.13 91.07 89.80 90.91 1,246,062 +1.32(+1.47%)
Mar 25, 2021 88.98 90.02 88.03 89.59 752,138 +1.13(+1.27%)
Mar 24, 2021 88.53 89.93 88.24 88.47 868,418 -0.04(-0.04%)
Mar 23, 2021 88.76 89.38 88.08 88.50 719,347 -0.45(-0.50%)
Mar 22, 2021 90.52 90.52 88.03 88.95 1,409,040 -1.03(-1.15%)
Mar 19, 2021 89.62 90.61 88.83 89.98 2,435,705 +1.01(+1.14%)
Mar 18, 2021 88.18 90.48 88.18 88.97 907,167 +0.40(+0.45%)
Mar 17, 2021 89.96 89.96 87.94 88.57 748,617 -0.93(-1.04%)
Mar 16, 2021 90.15 90.43 88.25 89.50 739,809 -0.97(-1.07%)
Mar 15, 2021 89.38 90.50 89.30 90.47 794,772 +1.21(+1.36%)
Mar 12, 2021 88.40 89.63 87.89 89.26 824,367 +1.29(+1.47%)
Mar 11, 2021 87.67 88.46 86.86 87.96 1,056,248 +0.01(+0.01%)
Mar 10, 2021 87.48 88.26 87.09 87.95 860,488 +0.85(+0.97%)
Mar 09, 2021 86.33 88.55 85.70 87.11 1,062,339 +1.67(+1.96%)
Mar 08, 2021 88.29 88.74 85.37 85.43 1,188,016 -2.07(-2.36%)
Mar 05, 2021 85.61 88.02 85.08 87.50 1,074,654 +1.90(+2.22%)
Mar 04, 2021 86.43 86.85 85.32 85.60 1,320,440 -0.44(-0.51%)
Mar 03, 2021 86.02 87.85 85.12 86.04 1,278,515 -0.14(-0.16%)
Mar 02, 2021 85.33 87.28 85.09 86.18 1,478,080 +0.83(+0.98%)
Mar 01, 2021 85.12 86.15 84.54 85.34 918,082 +1.27(+1.51%)
Feb 26, 2021 83.29 85.21 83.09 84.08 1,517,246 +0.79(+0.94%)
Feb 25, 2021 83.59 84.43 83.06 83.29 977,485 -0.03(-0.03%)
Feb 24, 2021 82.97 83.75 82.58 83.32 1,167,457 +0.23(+0.28%)
Feb 23, 2021 83.08 83.96 81.77 83.08 795,311 -0.04(-0.04%)
Feb 22, 2021 83.83 83.96 82.71 83.12 794,655 -0.89(-1.06%)
Feb 19, 2021 84.60 85.32 83.79 84.01 1,017,476 -0.43(-0.50%)
Feb 18, 2021 82.83 84.62 82.67 84.44 771,081 +1.19(+1.43%)
Feb 17, 2021 81.71 83.33 80.82 83.24 954,902 +1.34(+1.64%)
Feb 16, 2021 84.59 85.14 81.75 81.90 1,142,777 -2.59(-3.07%)
Feb 12, 2021 83.47 84.65 83.42 84.49 707,997 +0.94(+1.13%)
Feb 11, 2021 84.70 84.84 82.43 83.55 797,653 -0.63(-0.75%)
Feb 10, 2021 85.14 85.42 83.21 84.18 969,643 -0.84(-0.99%)
Feb 09, 2021 83.55 85.07 83.00 85.02 1,006,051 +1.76(+2.11%)
Feb 08, 2021 82.55 83.37 82.22 83.26 1,107,395 +1.05(+1.27%)
Feb 05, 2021 80.86 82.23 80.40 82.21 827,726 +1.42(+1.75%)
Feb 04, 2021 80.88 81.43 79.81 80.80 959,938 +0.35(+0.44%)
Feb 03, 2021 80.15 80.99 79.85 80.45 1,048,332 +0.29(+0.36%)
Feb 02, 2021 81.01 82.18 79.95 80.16 1,393,456 +0.18(+0.22%)
Feb 01, 2021 79.18 80.35 78.94 79.98 1,338,390 +0.81(+1.02%)
Jan 29, 2021 82.32 82.74 78.44 79.18 2,536,560 -3.17(-3.85%)
Jan 28, 2021 86.02 86.56 82.28 82.35 1,933,778 -2.34(-2.76%)
Jan 27, 2021 84.45 88.28 82.42 84.69 3,422,333 -5.53(-6.13%)
Jan 26, 2021 91.77 92.97 89.40 90.23 2,722,223 -1.68(-1.83%)
Jan 25, 2021 90.53 92.53 90.40 91.91 1,488,202 +1.41(+1.55%)
Jan 22, 2021 89.35 91.03 89.31 90.51 866,303 -0.14(-0.15%)
Jan 21, 2021 91.10 92.45 90.64 90.65 1,325,574 -0.79(-0.86%)
Jan 20, 2021 90.23 93.01 89.38 91.43 2,176,131 +2.18(+2.45%)
Jan 19, 2021 88.90 90.68 88.43 89.25 1,738,263 +1.14(+1.29%)
Jan 15, 2021 90.08 90.59 87.63 88.11 1,626,925 -2.00(-2.22%)
Jan 14, 2021 89.41 90.43 88.69 90.11 835,158 +1.54(+1.73%)
Jan 13, 2021 90.56 90.71 88.36 88.57 1,030,908 -2.03(-2.24%)
Jan 12, 2021 89.17 90.86 88.15 90.60 1,012,310 +1.27(+1.42%)
Jan 11, 2021 89.93 89.95 87.42 89.33 1,071,554 -0.77(-0.85%)
Jan 08, 2021 89.09 91.29 88.94 90.10 1,350,404 +1.11(+1.25%)
Jan 07, 2021 88.37 89.15 87.40 88.99 1,176,440 +0.85(+0.97%)
Jan 06, 2021 85.28 88.29 85.28 88.14 1,631,012 +3.46(+4.09%)
Jan 05, 2021 85.07 86.60 83.83 84.68 1,555,874 -0.81(-0.94%)
Jan 04, 2021 86.67 86.96 84.95 85.48 1,230,860 -1.39(-1.60%)
Dec 31, 2020 86.87 86.87 86.87 673,810 +0.77(+0.89%)
Dec 30, 2020 86.82 87.36 85.85 86.10 673,810 -0.63(-0.73%)
Dec 29, 2020 87.80 88.34 86.34 86.73 1,255,637 -0.88(-1.00%)
Dec 28, 2020 87.39 88.44 87.23 87.61 657,094 +0.01(+0.01%)
Dec 24, 2020 87.66 87.92 86.92 87.60 438,500 +0.81(+0.93%)
Dec 23, 2020 87.17 88.10 86.31 86.80 1,000,096 -0.56(-0.64%)
Dec 22, 2020 87.11 87.91 86.18 87.35 1,111,197 +0.84(+0.97%)
Dec 21, 2020 85.09 87.38 84.42 86.51 1,023,212 +0.81(+0.95%)
Dec 18, 2020 85.12 86.01 84.43 85.69 2,432,067 +0.29(+0.34%)
Dec 17, 2020 85.08 85.92 84.54 85.41 1,077,268 +0.79(+0.93%)
Dec 16, 2020 83.89 85.02 83.70 84.62 862,434 +1.10(+1.32%)
Dec 15, 2020 85.16 85.94 83.48 83.52 1,567,623 -1.42(-1.67%)
Dec 14, 2020 87.06 87.31 84.53 84.94 1,237,281 -1.29(-1.49%)
Dec 11, 2020 85.72 86.68 85.33 86.22 946,050 +0.89(+1.04%)
Dec 10, 2020 86.50 87.37 85.02 85.33 1,206,336 -2.17(-2.48%)
Dec 09, 2020 86.80 87.56 86.47 87.51 1,233,971 +0.74(+0.85%)
Dec 08, 2020 85.64 87.12 85.55 86.77 898,105 +0.98(+1.14%)
Dec 07, 2020 85.45 85.83 85.16 85.79 712,757 +0.27(+0.31%)
Dec 04, 2020 85.28 85.91 84.68 85.53 1,049,073 +0.37(+0.43%)
Dec 03, 2020 84.77 86.08 84.77 85.16 875,544 +0.21(+0.25%)
Dec 02, 2020 86.11 86.34 83.98 84.95 1,033,928 -1.41(-1.63%)
Dec 01, 2020 86.53 87.80 86.11 86.36 1,864,603 -0.13(-0.15%)
Nov 30, 2020 85.63 86.55 85.25 86.48 2,529,693 +1.15(+1.35%)
Nov 27, 2020 85.44 85.82 84.49 85.33 741,576 -0.29(-0.33%)
Nov 25, 2020 86.52 86.70 85.40 85.62 1,109,594 -1.28(-1.47%)
Nov 24, 2020 85.47 87.49 84.83 86.90 1,250,915 +2.07(+2.44%)
Nov 23, 2020 85.04 86.07 83.92 84.83 1,316,109 -0.39(-0.45%)
Nov 20, 2020 87.15 87.30 84.64 85.21 1,381,994 -1.09(-1.26%)
Nov 19, 2020 85.04 86.53 84.09 86.30 1,312,111 +0.82(+0.96%)
Nov 18, 2020 85.79 86.48 84.89 85.48 2,215,933 -0.62(-0.72%)
Nov 17, 2020 85.42 86.47 84.03 86.10 957,797 +0.58(+0.68%)
Nov 16, 2020 85.73 86.50 84.37 85.52 1,051,979 +0.87(+1.03%)
Nov 13, 2020 83.93 85.24 83.92 84.64 909,015 +1.32(+1.58%)
Nov 12, 2020 86.01 86.21 82.66 83.33 1,476,887 -2.57(-2.99%)
Nov 11, 2020 86.33 87.01 84.66 85.89 1,271,702 -0.52(-0.60%)
Nov 10, 2020 86.01 87.17 85.13 86.41 1,525,646 -0.03(-0.03%)
Nov 09, 2020 87.64 88.34 84.20 86.44 2,626,727 +3.04(+3.64%)
Nov 06, 2020 81.76 83.72 81.02 83.40 1,480,002 +1.67(+2.05%)
Nov 05, 2020 82.54 82.77 80.96 81.73 1,520,309 +0.64(+0.78%)
Nov 04, 2020 82.03 83.53 81.00 81.09 1,274,928 -1.02(-1.24%)
Nov 03, 2020 81.45 82.46 80.56 82.11 1,469,360 +1.73(+2.15%)
Nov 02, 2020 82.80 82.87 79.87 80.38 1,956,005 -1.00(-1.23%)
Oct 30, 2020 82.48 82.83 79.89 81.39 2,620,129 -1.52(-1.83%)
Oct 29, 2020 81.00 84.09 80.99 82.90 2,207,514 +1.38(+1.69%)
Oct 28, 2020 86.91 87.46 81.31 81.52 4,555,539 -10.54(-11.45%)
Oct 27, 2020 91.49 93.52 91.34 92.06 1,767,159 +0.40(+0.44%)
Oct 26, 2020 92.33 92.43 90.28 91.66 1,677,602 -0.87(-0.94%)
Oct 23, 2020 91.85 92.71 91.27 92.53 1,027,015 +0.88(+0.96%)
Oct 22, 2020 92.60 92.99 91.11 91.65 1,243,782 -1.10(-1.18%)
Oct 21, 2020 92.44 94.31 92.01 92.74 1,360,208 +0.24(+0.26%)
Oct 20, 2020 92.65 93.97 92.01 92.50 1,108,093 +0.47(+0.51%)
Oct 19, 2020 92.27 93.35 91.56 92.03 1,474,695 -0.21(-0.23%)
Oct 16, 2020 95.62 96.01 92.07 92.25 2,093,147 -4.50(-4.65%)
Oct 15, 2020 95.91 96.83 95.29 96.75 956,226 +0.28(+0.29%)
Oct 14, 2020 96.76 97.12 95.89 96.47 1,062,664 +0.19(+0.20%)
Oct 13, 2020 96.60 97.43 96.16 96.28 910,737 -0.38(-0.39%)
Oct 12, 2020 97.57 97.82 96.16 96.65 1,034,461 -0.40(-0.41%)
Oct 09, 2020 98.11 98.12 96.47 97.05 1,107,855 -0.64(-0.65%)
Oct 08, 2020 98.00 98.25 97.20 97.68 921,684 -0.02(-0.02%)
Oct 07, 2020 96.32 97.99 95.90 97.70 1,370,157 +2.37(+2.48%)
Oct 06, 2020 95.16 95.96 94.10 95.34 1,208,897 -0.38(-0.39%)
Oct 05, 2020 94.07 96.03 93.76 95.72 1,381,911 +2.88(+3.10%)
Oct 02, 2020 92.15 93.59 91.11 92.83 1,348,528 -0.32(-0.35%)
Oct 01, 2020 94.88 95.45 92.81 93.16 1,017,428 -0.89(-0.95%)
Sep 30, 2020 95.82 97.19 93.63 94.05 1,645,768 -1.39(-1.46%)
Sep 29, 2020 95.36 96.59 94.75 95.44 1,301,648 +0.41(+0.44%)
Sep 28, 2020 95.25 96.21 94.50 95.02 1,134,140 +0.82(+0.87%)
Sep 25, 2020 93.13 94.64 92.93 94.21 921,728 +0.52(+0.55%)
Sep 24, 2020 92.49 94.53 91.40 93.69 1,209,400 +0.58(+0.62%)
Sep 23, 2020 94.27 95.25 93.02 93.11 1,545,053 -1.28(-1.36%)
Sep 22, 2020 94.44 95.32 93.80 94.39 1,369,655 +0.56(+0.60%)
Sep 21, 2020 94.21 94.53 92.30 93.83 1,376,499 -1.09(-1.14%)
Sep 18, 2020 95.02 96.49 94.35 94.91 2,469,097 -0.40(-0.42%)
Sep 17, 2020 94.00 96.16 93.83 95.32 1,377,186 +0.07(+0.08%)
Sep 16, 2020 96.58 97.29 95.11 95.25 2,745,807 -0.52(-0.55%)
Sep 15, 2020 93.13 96.52 92.88 95.77 2,986,749 +3.08(+3.33%)
Sep 14, 2020 91.28 93.20 91.11 92.69 2,344,515 +1.89(+2.08%)
Sep 11, 2020 90.76 91.61 90.00 90.80 1,368,521 +0.10(+0.11%)
Sep 10, 2020 91.56 93.01 90.55 90.70 1,760,745 -0.42(-0.46%)
Sep 09, 2020 88.77 91.60 88.77 91.12 1,220,013 +3.03(+3.44%)
Sep 08, 2020 89.58 89.58 88.07 88.09 1,251,930 -2.01(-2.23%)
Sep 04, 2020 90.20 90.46 88.56 90.10 1,372,324 +0.27(+0.30%)
Sep 03, 2020 91.11 91.11 89.01 89.83 1,202,888 -1.43(-1.56%)
Sep 02, 2020 90.93 91.50 90.49 91.26 1,390,610 +0.41(+0.45%)
Sep 01, 2020 89.94 90.96 89.36 90.85 1,016,680 +0.84(+0.94%)
Aug 31, 2020 90.57 91.26 89.55 90.01 1,482,573 -0.39(-0.44%)
Aug 28, 2020 90.02 90.54 89.37 90.40 2,357,947 +0.43(+0.48%)
Aug 27, 2020 89.65 90.63 88.95 89.97 1,585,678 +0.90(+1.01%)
Aug 26, 2020 88.15 89.27 87.85 89.07 963,538 +0.67(+0.76%)
Aug 25, 2020 89.12 89.50 88.09 88.40 1,101,724 -0.39(-0.44%)
Aug 24, 2020 88.77 88.99 87.67 88.80 1,148,256 +0.45(+0.51%)
Aug 21, 2020 88.06 88.68 87.61 88.35 1,337,990 -0.04(-0.04%)
Aug 20, 2020 87.17 88.49 86.91 88.39 1,190,046 +1.01(+1.15%)
Aug 19, 2020 87.17 87.80 86.68 87.38 857,414 +0.43(+0.50%)
Aug 18, 2020 87.22 87.58 86.62 86.95 836,751 -0.29(-0.34%)
Aug 17, 2020 85.82 87.84 85.64 87.24 1,072,571 +0.18(+0.21%)
Aug 14, 2020 87.55 87.91 86.70 87.06 994,291 -0.04(-0.04%)
Aug 13, 2020 87.37 87.72 86.49 87.09 1,348,989 -0.51(-0.59%)
Aug 12, 2020 88.06 88.69 87.45 87.61 1,384,011 +0.35(+0.40%)
Aug 11, 2020 88.82 89.26 87.09 87.26 1,070,689 -1.23(-1.39%)
Aug 10, 2020 88.22 88.80 87.64 88.49 1,067,434 +0.78(+0.89%)
Aug 07, 2020 87.03 88.51 86.08 87.71 1,387,027 +0.58(+0.66%)
Aug 06, 2020 86.65 87.41 86.25 87.13 754,831 -0.32(-0.37%)
Aug 05, 2020 88.12 88.34 86.45 87.45 1,489,697 +0.05(+0.05%)
Aug 04, 2020 85.09 87.71 84.39 87.41 2,488,197 +1.76(+2.05%)
Aug 03, 2020 85.77 86.52 84.11 85.65 1,872,060 -0.16(-0.19%)
Jul 31, 2020 85.65 85.97 84.06 85.81 2,225,032 +0.15(+0.17%)
Jul 30, 2020 86.42 88.41 84.65 85.67 2,759,049 -1.57(-1.81%)
Jul 29, 2020 84.52 90.85 84.01 87.24 6,096,349 +7.44(+9.33%)
Jul 28, 2020 80.43 81.02 79.70 79.80 3,479,578 -0.50(-0.63%)
Jul 27, 2020 78.72 80.91 78.72 80.30 1,821,758 +1.49(+1.89%)
Jul 24, 2020 78.31 79.08 77.84 78.81 998,987 +0.77(+0.99%)
Jul 23, 2020 78.08 78.41 77.59 78.04 1,309,768 +0.03(+0.04%)
Jul 22, 2020 78.32 78.97 77.57 78.01 976,073 -0.35(-0.44%)
Jul 21, 2020 78.17 78.92 78.07 78.36 868,879 +0.26(+0.33%)
Jul 20, 2020 79.01 79.36 77.86 78.10 1,063,215 -0.90(-1.14%)
Jul 17, 2020 78.65 79.62 77.71 79.00 1,519,395 +0.34(+0.43%)
Jul 16, 2020 77.23 78.82 77.12 78.66 1,469,059 +0.92(+1.18%)
Jul 15, 2020 77.13 78.37 76.91 77.75 1,558,126 +1.03(+1.34%)
Jul 14, 2020 75.52 76.86 75.18 76.72 1,594,037 +1.58(+2.11%)
Jul 13, 2020 75.69 75.70 74.88 75.14 1,954,226 -0.14(-0.18%)
Jul 10, 2020 74.42 75.61 74.42 75.27 1,242,973 +1.23(+1.66%)
Jul 09, 2020 73.62 74.63 73.62 74.05 1,411,999 +0.34(+0.46%)
Jul 08, 2020 73.35 74.07 73.17 73.71 1,705,477 +0.27(+0.37%)
Jul 07, 2020 71.97 73.85 71.93 73.43 1,657,578 -0.01(-0.01%)
Jul 06, 2020 74.16 74.35 73.16 73.44 2,215,376 +0.94(+1.30%)
Jul 02, 2020 73.10 73.10 71.85 72.50 2,808,785 +0.08(+0.11%)
Jul 01, 2020 72.62 73.41 71.68 72.42 1,724,779 +0.03(+0.04%)
Jun 30, 2020 71.23 72.70 71.00 72.39 1,799,719 +1.19(+1.67%)
Jun 29, 2020 70.70 71.41 70.35 71.20 1,914,933 +1.01(+1.43%)
Jun 26, 2020 70.61 71.22 69.54 70.19 3,671,909 -0.60(-0.85%)
Jun 25, 2020 71.91 71.97 69.99 70.80 1,352,606 -1.12(-1.55%)
Jun 24, 2020 70.50 72.44 70.16 71.91 1,439,553 +1.13(+1.59%)
Jun 23, 2020 71.42 71.42 70.50 70.79 1,986,719 +0.25(+0.35%)
Jun 22, 2020 70.70 70.79 69.20 70.54 1,394,964 -0.65(-0.91%)
Jun 19, 2020 72.17 72.17 70.65 71.19 3,907,486 -0.10(-0.14%)
Jun 18, 2020 71.67 72.21 70.55 71.29 1,933,891 -0.71(-0.99%)
Jun 17, 2020 72.01 72.76 71.58 72.00 1,299,318 +0.50(+0.70%)
Jun 16, 2020 73.25 73.74 71.15 71.50 1,590,650 -0.04(-0.05%)
Jun 15, 2020 69.83 71.78 69.26 71.54 1,519,534 +0.37(+0.51%)
Jun 12, 2020 73.53 73.78 70.45 71.17 1,445,020 -0.95(-1.32%)
Jun 11, 2020 74.47 74.96 71.45 72.12 1,832,588 -3.14(-4.17%)
Jun 10, 2020 76.45 76.56 75.14 75.26 1,657,139 -0.81(-1.07%)
Jun 09, 2020 77.71 77.71 75.94 76.08 1,352,545 -1.84(-2.36%)
Jun 08, 2020 75.92 78.05 75.92 77.92 1,549,432 +1.87(+2.46%)
Jun 05, 2020 76.11 77.52 75.80 76.05 1,651,982 +0.70(+0.92%)
Jun 04, 2020 75.89 76.30 74.83 75.36 1,682,162 -0.92(-1.20%)
Jun 03, 2020 75.53 76.50 75.08 76.27 1,875,348 +1.48(+1.98%)
Jun 02, 2020 74.07 74.92 71.84 74.79 1,418,813 +1.38(+1.88%)
Jun 01, 2020 73.62 73.82 72.85 73.41 1,225,645 -0.43(-0.58%)
May 29, 2020 73.64 75.43 72.41 73.83 7,979,955 +0.25(+0.33%)
May 28, 2020 73.00 74.49 73.00 73.59 2,199,540 +0.64(+0.87%)
May 27, 2020 71.27 73.03 71.08 72.95 2,568,256 +1.74(+2.44%)
May 26, 2020 71.78 72.60 71.10 71.21 1,638,434 +0.36(+0.51%)
May 22, 2020 70.75 71.16 70.41 70.85 1,206,849 -0.04(-0.06%)
May 21, 2020 70.28 71.26 70.07 70.89 1,541,737 +0.25(+0.36%)
May 20, 2020 69.97 72.68 69.70 70.64 2,355,963 +1.51(+2.19%)
May 19, 2020 70.82 71.24 68.88 69.13 1,989,126 -1.71(-2.42%)
May 18, 2020 67.45 71.21 67.26 70.84 3,604,972 +4.86(+7.37%)
May 15, 2020 66.12 66.89 65.51 65.98 3,942,397 +0.29(+0.44%)
May 14, 2020 64.82 65.77 64.09 65.69 2,375,852 +0.35(+0.54%)
May 13, 2020 66.42 66.76 64.62 65.33 2,462,750 -0.85(-1.28%)
May 12, 2020 68.18 68.51 65.99 66.18 2,304,421 -1.53(-2.26%)
May 11, 2020 66.84 68.41 66.64 67.71 1,554,128 +0.55(+0.81%)
May 08, 2020 65.98 67.38 65.73 67.16 1,611,660 +1.68(+2.57%)
May 07, 2020 64.70 65.81 64.43 65.48 1,516,899 +1.38(+2.16%)
May 06, 2020 65.25 65.30 63.57 64.10 1,416,215 -0.64(-0.98%)
May 05, 2020 64.27 65.44 64.01 64.73 1,359,482 +1.08(+1.70%)
May 04, 2020 65.11 65.24 62.91 63.65 2,072,924 -0.81(-1.26%)
May 01, 2020 63.80 64.51 63.17 64.46 1,961,858 -0.06(-0.10%)
Apr 30, 2020 65.55 65.67 64.38 64.52 3,446,103 -0.33(-0.51%)
Apr 29, 2020 66.80 66.88 62.30 64.85 4,249,153 -2.50(-3.72%)
Apr 28, 2020 67.40 68.70 66.94 67.35 1,879,917 -0.03(-0.04%)
Apr 27, 2020 66.30 67.93 65.63 67.38 1,309,455 +1.60(+2.43%)
Apr 24, 2020 64.62 65.82 64.26 65.78 1,943,728 +1.64(+2.55%)
Apr 23, 2020 65.19 65.92 63.86 64.14 1,711,764 -1.00(-1.54%)
Apr 22, 2020 65.58 65.95 64.83 65.14 1,351,655 +0.56(+0.87%)
Apr 21, 2020 65.09 65.75 64.04 64.58 1,774,271 -1.24(-1.88%)
Apr 20, 2020 67.08 68.23 65.66 65.82 1,898,939 -1.74(-2.57%)
Apr 17, 2020 67.33 68.00 65.80 67.55 2,095,916 +0.01(+0.01%)
Apr 16, 2020 64.68 67.58 64.55 67.54 2,200,809 +3.00(+4.65%)
Apr 15, 2020 63.65 64.70 62.44 64.54 2,723,032 -0.06(-0.10%)
Apr 14, 2020 65.74 66.74 64.07 64.60 2,304,775 -0.25(-0.39%)
Apr 13, 2020 66.37 67.30 64.20 64.86 1,777,948 -1.77(-2.66%)
Apr 09, 2020 66.37 67.64 65.48 66.63 1,740,883 +0.36(+0.55%)
Apr 08, 2020 65.80 66.84 64.66 66.27 1,921,787 +0.89(+1.36%)
Apr 07, 2020 66.89 68.04 65.02 65.38 2,343,736 -0.50(-0.76%)
Apr 06, 2020 63.46 66.51 63.20 65.88 2,418,711 +3.86(+6.22%)
Apr 03, 2020 62.46 63.49 61.55 62.02 2,380,624 -0.70(-1.12%)
Apr 02, 2020 59.87 63.30 59.87 62.72 3,114,728 +2.14(+3.53%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback