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

Albemarle Corp (NY: ALB )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 30, 2005 7.658 7.674 7.494 7.519 453,222 -0.08(-1.02%)
Nov 29, 2005 7.582 7.666 7.549 7.596 584,882 +0.02(+0.22%)
Nov 28, 2005 7.662 7.672 7.523 7.580 354,355 -0.08(-0.99%)
Nov 25, 2005 7.635 7.662 7.619 7.656 62,403 +0.04(+0.59%)
Nov 23, 2005 7.611 7.652 7.586 7.611 151,482 -0.03(-0.37%)
Nov 22, 2005 7.635 7.660 7.611 7.639 233,218 +0.00(+0.03%)
Nov 21, 2005 7.621 7.660 7.576 7.637 364,389 +0.01(+0.08%)
Nov 18, 2005 7.631 7.662 7.578 7.631 311,039 +0.03(+0.40%)
Nov 17, 2005 7.545 7.623 7.519 7.601 329,149 +0.06(+0.73%)
Nov 16, 2005 7.535 7.560 7.511 7.545 401,831 +0.01(+0.19%)
Nov 15, 2005 7.576 7.611 7.511 7.531 522,968 -0.06(-0.75%)
Nov 14, 2005 7.598 7.609 7.496 7.588 397,915 -0.01(-0.11%)
Nov 11, 2005 7.511 7.601 7.511 7.596 417,738 +0.09(+1.14%)
Nov 10, 2005 7.433 7.564 7.376 7.511 730,246 +0.07(+0.96%)
Nov 09, 2005 7.423 7.449 7.364 7.439 551,845 +0.02(+0.22%)
Nov 08, 2005 7.337 7.441 7.292 7.423 620,611 +0.09(+1.17%)
Nov 07, 2005 7.319 7.370 7.290 7.337 508,529 +0.02(+0.28%)
Nov 04, 2005 7.357 7.357 7.272 7.317 526,883 -0.03(-0.36%)
Nov 03, 2005 7.376 7.376 7.319 7.343 1,738,495 +0.07(+0.90%)
Nov 02, 2005 7.208 7.288 7.171 7.278 571,178 +0.07(+0.96%)
Nov 01, 2005 7.149 7.223 7.143 7.208 1,170,499 +0.04(+0.54%)
Oct 31, 2005 7.151 7.188 7.090 7.169 884,909 +0.18(+2.60%)
Oct 28, 2005 6.883 6.994 6.863 6.988 894,943 +0.14(+2.03%)
Oct 27, 2005 7.039 7.041 6.824 6.849 1,111,766 -0.22(-3.15%)
Oct 26, 2005 7.102 7.157 7.065 7.071 1,386,832 -0.03(-0.46%)
Oct 25, 2005 7.253 7.255 6.947 7.104 1,263,003 -0.22(-2.96%)
Oct 24, 2005 7.294 7.349 7.237 7.321 644,594 +0.06(+0.79%)
Oct 21, 2005 7.253 7.353 7.243 7.263 764,752 +0.01(+0.14%)
Oct 20, 2005 7.239 7.282 7.190 7.253 1,284,049 +0.01(+0.20%)
Oct 19, 2005 7.233 7.247 7.100 7.239 1,523,386 -0.02(-0.23%)
Oct 18, 2005 7.284 7.286 7.080 7.255 2,822,608 -0.21(-2.79%)
Oct 17, 2005 7.429 7.480 7.415 7.464 428,016 +0.04(+0.50%)
Oct 14, 2005 7.433 7.478 7.325 7.427 646,062 +0.04(+0.61%)
Oct 13, 2005 7.364 7.394 7.253 7.382 905,711 +0.02(+0.31%)
Oct 12, 2005 7.611 7.641 7.319 7.359 2,131,761 -0.25(-3.30%)
Oct 11, 2005 7.513 7.629 7.476 7.611 753,739 +0.10(+1.28%)
Oct 10, 2005 7.488 7.549 7.423 7.515 589,287 +0.06(+0.79%)
Oct 07, 2005 7.509 7.580 7.419 7.455 425,569 -0.02(-0.30%)
Oct 06, 2005 7.468 7.554 7.417 7.478 866,311 +0.03(+0.44%)
Oct 05, 2005 7.664 7.664 7.427 7.445 437,315 -0.23(-3.03%)
Oct 04, 2005 7.744 7.764 7.662 7.678 584,637 -0.07(-0.84%)
Oct 03, 2005 15.44 7.774 7.719 7.744 715,073 +0.04(+0.53%)
Sep 30, 2005 7.472 7.717 7.462 7.703 644,104 +0.23(+3.09%)
Sep 29, 2005 7.406 7.511 7.372 7.472 444,657 +0.07(+0.99%)
Sep 28, 2005 7.474 7.460 7.355 7.398 293,175 -0.07(-0.98%)
Sep 27, 2005 7.468 7.513 7.364 7.472 420,919 +0.00(+0.05%)
Sep 26, 2005 7.560 7.588 7.441 7.468 395,223 -0.05(-0.68%)
Sep 23, 2005 7.519 7.523 7.345 7.519 830,092 +0.16(+2.22%)
Sep 22, 2005 7.347 7.370 7.286 7.355 610,822 +0.01(+0.11%)
Sep 21, 2005 7.274 7.498 7.255 7.347 2,785,410 +0.27(+3.78%)
Sep 20, 2005 7.364 7.400 6.937 7.080 4,384,905 -0.28(-3.83%)
Sep 19, 2005 7.370 7.394 7.333 7.361 546,950 -0.00(-0.06%)
Sep 16, 2005 7.357 7.396 7.325 7.366 1,499,158 +0.01(+0.11%)
Sep 15, 2005 7.351 7.359 7.302 7.357 380,295 +0.01(+0.14%)
Sep 14, 2005 7.331 7.384 7.312 7.347 373,688 +0.05(+0.64%)
Sep 13, 2005 7.310 7.364 7.270 7.300 500,943 -0.01(-0.14%)
Sep 12, 2005 7.372 7.396 7.300 7.310 546,216 -0.07(-0.97%)
Sep 09, 2005 7.355 7.396 7.345 7.382 418,717 +0.02(+0.31%)
Sep 08, 2005 7.353 7.372 7.314 7.359 472,310 +0.01(+0.08%)
Sep 07, 2005 7.396 7.445 7.341 7.353 350,929 -0.02(-0.28%)
Sep 06, 2005 7.335 7.451 7.335 7.374 267,969 +0.07(+0.89%)
Sep 02, 2005 7.337 7.366 7.296 7.308 193,818 -0.02(-0.33%)
Sep 01, 2005 7.333 7.476 7.331 7.333 235,421 -0.09(-1.16%)
Aug 31, 2005 7.314 7.419 7.267 7.419 305,166 +0.09(+1.28%)
Aug 30, 2005 7.339 7.339 7.257 7.325 619,143 -0.01(-0.19%)
Aug 29, 2005 7.245 7.339 7.235 7.339 451,264 +0.10(+1.33%)
Aug 26, 2005 7.253 7.272 7.204 7.243 520,276 -0.01(-0.11%)
Aug 25, 2005 7.151 7.274 7.098 7.251 491,888 +0.13(+1.81%)
Aug 24, 2005 7.171 7.261 7.090 7.122 465,214 -0.09(-1.25%)
Aug 23, 2005 7.443 7.443 7.190 7.212 350,440 -0.23(-3.10%)
Aug 22, 2005 7.347 7.453 7.331 7.443 350,195 +0.10(+1.31%)
Aug 19, 2005 7.396 7.396 7.325 7.347 196,755 -0.02(-0.31%)
Aug 18, 2005 7.390 7.427 7.355 7.370 505,103 -0.02(-0.33%)
Aug 17, 2005 7.447 7.447 7.333 7.394 517,339 -0.05(-0.71%)
Aug 16, 2005 7.533 7.533 7.429 7.447 611,067 -0.10(-1.30%)
Aug 15, 2005 7.623 7.637 7.509 7.545 417,493 -0.08(-1.02%)
Aug 12, 2005 7.601 7.652 7.566 7.623 463,256 -0.01(-0.11%)
Aug 11, 2005 7.611 7.733 7.601 7.631 408,438 +0.02(+0.27%)
Aug 10, 2005 7.713 7.713 7.564 7.611 261,116 -0.03(-0.40%)
Aug 09, 2005 7.633 7.656 7.590 7.641 675,673 +0.01(+0.08%)
Aug 08, 2005 7.619 7.682 7.611 7.635 428,261 +0.02(+0.24%)
Aug 05, 2005 7.656 7.662 7.580 7.617 371,485 -0.05(-0.64%)
Aug 04, 2005 7.733 7.733 7.621 7.666 221,716 -0.09(-1.16%)
Aug 03, 2005 7.744 7.764 7.668 7.756 384,211 -0.00(-0.03%)
Aug 02, 2005 7.719 7.788 7.717 7.758 391,308 +0.07(+0.88%)
Aug 01, 2005 7.786 7.795 7.682 7.690 425,079 -0.09(-1.21%)
Jul 29, 2005 7.823 7.844 7.723 7.784 759,857 -0.05(-0.68%)
Jul 28, 2005 7.786 7.850 7.786 7.838 261,116 +0.05(+0.63%)
Jul 27, 2005 7.764 7.821 7.739 7.788 526,638 +0.07(+0.85%)
Jul 26, 2005 7.682 7.756 7.590 7.723 822,506 +0.04(+0.53%)
Jul 25, 2005 7.639 7.737 7.621 7.682 617,675 +0.07(+0.91%)
Jul 22, 2005 7.596 7.639 7.500 7.613 449,062 +0.05(+0.68%)
Jul 21, 2005 7.560 7.596 7.441 7.562 951,229 +0.00(+0.03%)
Jul 20, 2005 7.784 7.786 7.427 7.560 1,587,503 -0.28(-3.52%)
Jul 19, 2005 7.652 7.872 7.641 7.835 860,927 +0.24(+3.20%)
Jul 18, 2005 7.509 7.654 7.509 7.592 924,799 +0.07(+0.92%)
Jul 15, 2005 7.504 7.558 7.468 7.523 187,211 +0.02(+0.25%)
Jul 14, 2005 7.619 7.682 7.492 7.504 490,909 -0.12(-1.53%)
Jul 13, 2005 7.611 7.658 7.549 7.621 309,326 -0.00(-0.03%)
Jul 12, 2005 7.594 7.688 7.519 7.623 379,806 +0.02(+0.30%)
Jul 11, 2005 7.488 7.733 7.488 7.601 443,923 +0.10(+1.36%)
Jul 08, 2005 7.288 7.507 7.286 7.498 271,150 +0.21(+2.86%)
Jul 07, 2005 7.151 7.304 7.120 7.290 293,909 +0.09(+1.22%)
Jul 06, 2005 7.314 7.339 7.202 7.202 571,912 -0.11(-1.54%)
Jul 05, 2005 7.457 7.470 7.306 7.314 752,026 -0.18(-2.37%)
Jul 01, 2005 7.447 7.498 7.427 7.492 433,155 +0.04(+0.55%)
Jun 30, 2005 7.498 7.525 7.451 7.451 485,281 -0.03(-0.36%)
Jun 29, 2005 7.464 7.498 7.449 7.478 616,940 +0.03(+0.44%)
Jun 28, 2005 7.457 7.509 7.394 7.445 1,382,671 +0.24(+3.29%)
Jun 27, 2005 7.100 7.263 7.100 7.208 915,989 +0.06(+0.80%)
Jun 24, 2005 7.084 7.161 7.037 7.151 2,939,095 +0.06(+0.86%)
Jun 23, 2005 7.276 7.294 7.069 7.090 643,125 -0.18(-2.53%)
Jun 22, 2005 7.284 7.304 7.233 7.274 534,714 +0.02(+0.25%)
Jun 21, 2005 7.308 7.325 7.210 7.255 841,839 -0.06(-0.87%)
Jun 20, 2005 7.294 7.370 7.257 7.319 582,190 -0.06(-0.78%)
Jun 17, 2005 7.406 7.435 7.366 7.376 1,099,774 +0.01(+0.14%)
Jun 16, 2005 7.357 7.415 7.317 7.366 610,088 +0.01(+0.14%)
Jun 15, 2005 7.376 7.376 7.276 7.355 686,930 +0.00(+0.00%)
Jun 14, 2005 7.329 7.398 7.325 7.355 507,795 +0.03(+0.36%)
Jun 13, 2005 7.298 7.361 7.270 7.329 768,667 +0.00(+0.03%)
Jun 10, 2005 7.406 7.427 7.294 7.327 855,543 -0.06(-0.86%)
Jun 09, 2005 7.435 7.437 7.317 7.390 433,155 -0.04(-0.60%)
Jun 08, 2005 7.570 7.570 7.400 7.435 500,453 -0.13(-1.70%)
Jun 07, 2005 7.580 7.686 7.539 7.564 753,005 -0.01(-0.19%)
Jun 06, 2005 7.603 7.621 7.525 7.578 648,999 -0.02(-0.32%)
Jun 03, 2005 7.713 7.770 7.523 7.603 720,702 -0.11(-1.48%)
Jun 02, 2005 7.856 7.856 7.658 7.717 670,779 -0.17(-2.18%)
Jun 01, 2005 7.809 7.956 7.795 7.889 540,832 +0.12(+1.50%)
May 31, 2005 7.876 7.899 7.764 7.772 354,110 -0.10(-1.32%)
May 27, 2005 7.856 7.889 7.788 7.876 344,322 +0.01(+0.08%)
May 26, 2005 7.856 7.895 7.801 7.870 436,092 +0.08(+1.02%)
May 25, 2005 7.860 7.872 7.613 7.791 686,930 -0.07(-0.88%)
May 24, 2005 7.835 7.889 7.750 7.860 570,933 -0.00(-0.05%)
May 23, 2005 7.768 7.895 7.758 7.864 410,396 +0.11(+1.48%)
May 20, 2005 7.764 7.766 7.682 7.750 336,001 -0.01(-0.18%)
May 19, 2005 7.899 7.925 7.729 7.764 505,103 -0.14(-1.78%)
May 18, 2005 7.723 7.948 7.723 7.905 523,702 +0.24(+3.17%)
May 17, 2005 7.584 7.674 7.556 7.662 889,559 +0.06(+0.81%)
May 16, 2005 7.406 7.601 7.372 7.601 661,235 +0.19(+2.62%)
May 13, 2005 7.570 7.570 7.308 7.406 818,101 -0.13(-1.76%)
May 12, 2005 7.621 7.762 7.498 7.539 1,132,812 -0.09(-1.13%)
May 11, 2005 7.498 7.629 7.372 7.625 772,338 +0.13(+1.69%)
May 10, 2005 7.641 7.641 7.462 7.498 506,082 -0.19(-2.45%)
May 09, 2005 7.631 7.697 7.543 7.686 493,846 +0.03(+0.37%)
May 06, 2005 7.672 7.733 7.607 7.658 421,164 +0.04(+0.48%)
May 05, 2005 7.733 7.799 7.580 7.621 801,949 -0.12(-1.58%)
May 04, 2005 7.631 7.760 7.621 7.744 439,273 +0.18(+2.38%)
May 03, 2005 7.519 7.670 7.519 7.564 770,135 +0.02(+0.33%)
May 02, 2005 7.468 7.547 7.382 7.539 765,241 +0.06(+0.79%)
Apr 29, 2005 7.325 7.488 7.317 7.480 886,623 +0.21(+2.87%)
Apr 28, 2005 7.298 7.388 7.233 7.272 760,102 -0.02(-0.31%)
Apr 27, 2005 7.284 7.355 7.051 7.294 997,236 -0.01(-0.11%)
Apr 26, 2005 7.274 7.443 7.161 7.302 1,746,082 +0.41(+5.90%)
Apr 25, 2005 6.720 6.941 6.702 6.896 1,133,546 +0.22(+3.34%)
Apr 22, 2005 6.804 6.804 6.622 6.673 679,099 -0.16(-2.33%)
Apr 21, 2005 6.732 6.834 6.646 6.832 593,447 +0.20(+2.99%)
Apr 20, 2005 6.793 6.830 6.618 6.634 565,794 -0.17(-2.52%)
Apr 19, 2005 6.732 6.834 6.732 6.806 382,743 +0.10(+1.52%)
Apr 18, 2005 6.640 6.732 6.546 6.704 676,407 +0.07(+1.08%)
Apr 15, 2005 6.885 6.887 6.579 6.632 1,104,179 -0.38(-5.42%)
Apr 14, 2005 7.055 7.120 6.990 7.012 885,399 -0.03(-0.46%)
Apr 13, 2005 7.225 7.229 7.012 7.045 735,140 -0.21(-2.90%)
Apr 12, 2005 7.249 7.325 7.120 7.255 740,280 +0.03(+0.45%)
Apr 11, 2005 7.267 7.280 7.157 7.223 336,001 -0.04(-0.62%)
Apr 08, 2005 7.406 7.406 7.253 7.267 441,965 -0.15(-1.96%)
Apr 07, 2005 7.396 7.437 7.321 7.413 225,632 +0.02(+0.22%)
Apr 06, 2005 7.462 7.517 7.394 7.396 327,680 -0.04(-0.60%)
Apr 05, 2005 7.415 7.449 7.379 7.441 279,471 +0.05(+0.72%)
Apr 04, 2005 7.335 7.415 7.223 7.388 364,878 +0.04(+0.50%)
Apr 01, 2005 7.509 7.549 7.329 7.351 512,445 -0.08(-1.05%)
Mar 31, 2005 7.433 7.445 7.376 7.429 585,616 -0.01(-0.14%)
Mar 30, 2005 7.214 7.439 7.214 7.439 452,243 +0.21(+2.97%)
Mar 29, 2005 7.421 7.478 7.204 7.225 552,334 -0.19(-2.51%)
Mar 28, 2005 7.484 7.513 7.376 7.410 243,252 -0.06(-0.85%)
Mar 24, 2005 7.470 7.564 7.457 7.474 288,280 +0.05(+0.72%)
Mar 23, 2005 7.376 7.511 7.345 7.421 444,412 +0.01(+0.17%)
Mar 22, 2005 7.619 7.625 7.406 7.408 911,095 -0.21(-2.74%)
Mar 21, 2005 7.762 7.762 7.588 7.617 338,203 -0.13(-1.64%)
Mar 18, 2005 7.713 7.752 7.647 7.744 930,917 +0.08(+0.99%)
Mar 17, 2005 7.513 7.703 7.490 7.668 544,748 +0.16(+2.07%)
Mar 16, 2005 7.601 7.603 7.468 7.513 437,315 -0.11(-1.42%)
Mar 15, 2005 7.733 7.784 7.570 7.621 452,488 -0.08(-0.98%)
Mar 14, 2005 7.592 7.776 7.590 7.697 775,030 +0.11(+1.40%)
Mar 11, 2005 7.682 7.713 7.574 7.590 1,148,474 -0.12(-1.51%)
Mar 10, 2005 7.731 7.791 7.641 7.707 405,991 -0.02(-0.32%)
Mar 09, 2005 7.866 7.964 7.725 7.731 774,540 -0.17(-2.10%)
Mar 08, 2005 7.866 7.919 7.764 7.897 518,073 +0.02(+0.23%)
Mar 07, 2005 7.958 7.974 7.846 7.878 207,278 -0.07(-0.90%)
Mar 04, 2005 7.825 7.987 7.805 7.950 312,508 +0.14(+1.81%)
Mar 03, 2005 7.825 7.895 7.772 7.809 324,010 +0.01(+0.13%)
Mar 02, 2005 7.774 7.905 7.733 7.799 460,319 -0.04(-0.57%)
Mar 01, 2005 7.774 7.909 7.774 7.844 457,138 +0.08(+1.03%)
Feb 28, 2005 7.825 7.842 7.694 7.764 856,522 -0.07(-0.84%)
Feb 25, 2005 7.647 7.833 7.617 7.829 1,011,675 +0.23(+3.07%)
Feb 24, 2005 7.457 7.637 7.329 7.596 1,656,514 +0.48(+6.72%)
Feb 23, 2005 7.047 7.137 7.020 7.118 657,564 +0.12(+1.75%)
Feb 22, 2005 7.141 7.171 6.990 6.996 543,524 -0.16(-2.28%)
Feb 18, 2005 7.196 7.261 7.141 7.159 535,693 -0.02(-0.23%)
Feb 17, 2005 7.333 7.333 7.153 7.176 803,907 -0.16(-2.17%)
Feb 16, 2005 7.274 7.372 7.233 7.335 403,299 +0.06(+0.76%)
Feb 15, 2005 7.345 7.382 7.237 7.280 580,477 -0.08(-1.03%)
Feb 14, 2005 7.339 7.364 7.267 7.355 442,454 +0.00(+0.03%)
Feb 11, 2005 7.390 7.396 7.294 7.353 769,646 -0.03(-0.44%)
Feb 10, 2005 7.396 7.468 7.337 7.386 472,066 +0.00(+0.00%)
Feb 09, 2005 7.474 7.478 7.343 7.386 810,025 -0.08(-1.01%)
Feb 08, 2005 7.376 7.462 7.333 7.462 1,443,362 +0.10(+1.33%)
Feb 07, 2005 7.294 7.394 7.284 7.364 1,386,097 +0.08(+1.12%)
Feb 04, 2005 7.188 7.290 7.180 7.282 965,178 +0.10(+1.37%)
Feb 03, 2005 7.274 7.274 7.110 7.184 920,883 -0.08(-1.12%)
Feb 02, 2005 7.233 7.265 7.151 7.265 593,692 +0.03(+0.45%)
Feb 01, 2005 7.173 7.233 7.159 7.233 1,005,801 +0.06(+0.83%)
Jan 31, 2005 7.059 7.173 7.024 7.173 1,233,392 +0.19(+2.75%)
Jan 28, 2005 7.008 7.014 6.947 6.981 585,127 -0.01(-0.15%)
Jan 27, 2005 6.990 7.026 6.961 6.992 594,915 +0.00(+0.06%)
Jan 26, 2005 6.973 7.008 6.945 6.988 628,687 +0.01(+0.21%)
Jan 25, 2005 6.973 7.016 6.947 6.973 809,780 +0.02(+0.35%)
Jan 24, 2005 6.971 6.992 6.930 6.949 1,229,721 -0.03(-0.38%)
Jan 21, 2005 6.949 7.008 6.926 6.975 936,546 +0.03(+0.38%)
Jan 20, 2005 6.885 6.986 6.865 6.949 1,275,239 -0.01(-0.21%)
Jan 19, 2005 7.049 7.065 6.928 6.963 942,174 -0.07(-1.02%)
Jan 18, 2005 6.947 7.051 6.906 7.035 1,688,817 +0.07(+1.06%)
Jan 14, 2005 7.120 7.120 6.926 6.961 6,777,539 -0.25(-3.48%)
Jan 13, 2005 7.304 7.304 7.165 7.212 935,811 -0.09(-1.29%)
Jan 12, 2005 7.294 7.347 7.073 7.306 952,942 -0.01(-0.11%)
Jan 11, 2005 7.388 7.388 7.253 7.314 821,282 -0.08(-1.02%)
Jan 10, 2005 7.417 7.560 7.390 7.390 775,764 -0.06(-0.74%)
Jan 07, 2005 7.419 7.529 7.304 7.445 1,113,723 +0.03(+0.36%)
Jan 06, 2005 7.278 7.429 7.012 7.419 1,867,952 +0.14(+1.94%)
Jan 05, 2005 7.417 7.451 7.278 7.278 731,470 -0.18(-2.41%)
Jan 04, 2005 7.774 7.774 7.437 7.457 572,646 -0.32(-4.07%)
Jan 03, 2005 7.970 7.974 7.748 7.774 447,838 -0.13(-1.71%)
Dec 31, 2004 7.995 8.009 7.891 7.909 296,356 -0.07(-0.87%)
Dec 30, 2004 8.009 8.066 7.931 7.978 408,683 -0.09(-1.16%)
Dec 29, 2004 8.121 8.121 8.032 8.072 188,434 -0.04(-0.45%)
Dec 28, 2004 8.019 8.203 8.019 8.109 297,580 +0.08(+0.99%)
Dec 27, 2004 8.173 8.175 8.009 8.030 228,324 -0.10(-1.26%)
Dec 23, 2004 8.132 8.171 8.070 8.132 286,812 -0.05(-0.57%)
Dec 22, 2004 8.046 8.197 8.040 8.179 251,572 +0.18(+2.25%)
Dec 21, 2004 8.132 8.136 7.987 7.999 461,543 -0.09(-1.06%)
Dec 20, 2004 8.134 8.207 8.070 8.085 213,885 -0.05(-0.60%)
Dec 17, 2004 8.201 8.224 7.974 8.134 464,724 -0.05(-0.57%)
Dec 16, 2004 8.152 8.197 8.072 8.181 389,595 -0.01(-0.10%)
Dec 15, 2004 8.132 8.189 8.089 8.189 266,745 +0.05(+0.65%)
Dec 14, 2004 8.040 8.146 8.040 8.136 316,179 +0.11(+1.32%)
Dec 13, 2004 8.009 8.030 7.936 8.030 210,459 +0.03(+0.36%)
Dec 10, 2004 7.978 8.032 7.911 8.001 256,222 -0.00(-0.03%)
Dec 09, 2004 7.978 8.070 7.866 8.003 322,297 +0.00(+0.03%)
Dec 08, 2004 7.958 8.075 7.948 8.001 271,150 +0.04(+0.54%)
Dec 07, 2004 8.091 8.091 7.958 7.958 434,623 -0.12(-1.44%)
Dec 06, 2004 8.060 8.113 7.981 8.075 300,761 -0.03(-0.33%)
Dec 03, 2004 8.117 8.209 8.058 8.101 295,133 -0.03(-0.33%)
Dec 02, 2004 8.213 8.293 8.066 8.128 314,221 -0.11(-1.34%)
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.