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: 7:00 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 (%)
Sep 30, 2004 7.020 7.231 7.008 7.169 427,771 +0.16(+2.24%)
Sep 29, 2004 6.967 7.063 6.947 7.012 271,639 +0.03(+0.44%)
Sep 28, 2004 6.793 7.008 6.793 6.981 314,955 +0.17(+2.55%)
Sep 27, 2004 6.969 6.969 6.728 6.808 429,974 -0.16(-2.32%)
Sep 24, 2004 6.967 7.094 6.967 6.969 206,788 -0.02(-0.29%)
Sep 23, 2004 7.018 7.055 6.979 6.990 158,823 -0.04(-0.55%)
Sep 22, 2004 7.039 7.053 6.908 7.028 290,238 -0.03(-0.41%)
Sep 21, 2004 7.018 7.108 7.018 7.057 263,808 +0.05(+0.70%)
Sep 20, 2004 6.998 7.098 6.979 7.008 148,545 -0.03(-0.44%)
Sep 17, 2004 7.102 7.129 6.986 7.039 393,510 -0.02(-0.23%)
Sep 16, 2004 6.947 7.077 6.947 7.055 219,025 +0.15(+2.10%)
Sep 15, 2004 6.855 6.922 6.834 6.910 286,567 +0.04(+0.59%)
Sep 14, 2004 6.947 6.947 6.834 6.869 286,323 -0.08(-1.12%)
Sep 13, 2004 6.988 7.006 6.941 6.947 288,036 -0.04(-0.56%)
Sep 10, 2004 7.018 7.018 6.941 6.986 262,095 -0.05(-0.70%)
Sep 09, 2004 6.977 7.049 6.967 7.035 537,651 +0.08(+1.12%)
Sep 08, 2004 7.145 7.161 6.957 6.957 595,160 -0.19(-2.63%)
Sep 07, 2004 7.090 7.171 7.059 7.145 639,210 +0.14(+1.95%)
Sep 03, 2004 6.963 7.028 6.957 7.008 336,980 +0.01(+0.12%)
Sep 02, 2004 6.865 7.012 6.840 7.000 423,122 +0.11(+1.60%)
Sep 01, 2004 6.795 6.910 6.742 6.889 643,860 +0.09(+1.38%)
Aug 31, 2004 6.763 6.845 6.722 6.795 295,133 +0.05(+0.79%)
Aug 30, 2004 6.687 6.777 6.665 6.742 531,288 +0.05(+0.79%)
Aug 27, 2004 6.704 6.763 6.640 6.689 628,442 +0.00(+0.03%)
Aug 26, 2004 6.687 6.771 6.679 6.687 477,205 +0.02(+0.34%)
Aug 25, 2004 6.597 6.665 6.505 6.665 426,792 +0.09(+1.43%)
Aug 24, 2004 6.530 6.626 6.520 6.571 268,458 +0.09(+1.36%)
Aug 23, 2004 6.583 6.620 6.483 6.483 247,167 -0.09(-1.31%)
Aug 20, 2004 6.509 6.589 6.483 6.569 313,976 +0.09(+1.36%)
Aug 19, 2004 6.569 6.569 6.436 6.481 317,158 -0.11(-1.70%)
Aug 18, 2004 6.446 6.593 6.395 6.593 167,878 +0.11(+1.70%)
Aug 17, 2004 6.538 6.538 6.456 6.483 236,889 -0.03(-0.53%)
Aug 16, 2004 6.334 6.524 6.334 6.518 205,075 +0.17(+2.74%)
Aug 13, 2004 6.415 6.430 6.326 6.344 208,012 -0.03(-0.51%)
Aug 12, 2004 6.477 6.477 6.362 6.377 362,676 -0.11(-1.70%)
Aug 11, 2004 6.487 6.518 6.328 6.487 794,852 -0.03(-0.44%)
Aug 10, 2004 6.371 6.524 6.356 6.516 691,335 +0.19(+2.94%)
Aug 09, 2004 6.236 6.356 6.230 6.330 491,643 +0.13(+2.04%)
Aug 06, 2004 6.234 6.254 6.150 6.203 375,156 -0.06(-0.98%)
Aug 05, 2004 6.471 6.487 6.244 6.264 343,832 -0.22(-3.43%)
Aug 04, 2004 6.405 6.512 6.342 6.487 487,238 +0.06(+0.89%)
Aug 03, 2004 6.473 6.477 6.393 6.430 709,445 +0.02(+0.29%)
Aug 02, 2004 6.262 6.442 6.252 6.411 590,755 +0.12(+1.88%)
Jul 30, 2004 6.364 6.364 6.281 6.293 246,189 -0.09(-1.41%)
Jul 29, 2004 6.303 6.401 6.272 6.383 428,016 +0.12(+1.99%)
Jul 28, 2004 6.281 6.291 6.172 6.258 369,528 -0.02(-0.33%)
Jul 27, 2004 6.252 6.324 6.225 6.279 383,722 +0.04(+0.66%)
Jul 26, 2004 6.277 6.305 6.203 6.238 347,503 -0.02(-0.29%)
Jul 23, 2004 6.313 6.354 6.215 6.256 353,131 -0.08(-1.26%)
Jul 22, 2004 6.140 6.338 6.027 6.336 535,204 +0.21(+3.37%)
Jul 21, 2004 6.293 6.311 6.129 6.129 422,387 -0.15(-2.44%)
Jul 20, 2004 6.221 6.287 6.211 6.283 217,556 +0.05(+0.82%)
Jul 19, 2004 6.309 6.309 6.197 6.232 211,193 -0.05(-0.81%)
Jul 16, 2004 6.319 6.330 6.207 6.283 278,981 -0.04(-0.58%)
Jul 15, 2004 6.332 6.373 6.299 6.319 128,478 +0.01(+0.13%)
Jul 14, 2004 6.285 6.403 6.197 6.311 290,972 -0.00(-0.06%)
Jul 13, 2004 6.299 6.346 6.272 6.315 125,296 +0.04(+0.59%)
Jul 12, 2004 6.289 6.324 6.183 6.279 166,899 -0.01(-0.16%)
Jul 09, 2004 6.246 6.317 6.234 6.289 98,132 +0.06(+0.88%)
Jul 08, 2004 6.293 6.356 6.232 6.234 204,831 -0.10(-1.58%)
Jul 07, 2004 6.283 6.405 6.283 6.334 247,657 +0.06(+0.91%)
Jul 06, 2004 6.354 6.413 6.240 6.277 313,976 -0.11(-1.73%)
Jul 02, 2004 6.395 6.415 6.313 6.387 165,675 +0.01(+0.10%)
Jul 01, 2004 6.467 6.477 6.373 6.381 352,887 -0.09(-1.33%)
Jun 30, 2004 6.436 6.473 6.385 6.467 299,538 +0.04(+0.60%)
Jun 29, 2004 6.407 6.487 6.364 6.428 330,862 +0.02(+0.35%)
Jun 28, 2004 6.334 6.507 6.301 6.405 532,756 +0.07(+1.13%)
Jun 25, 2004 6.225 6.334 6.203 6.334 685,707 +0.11(+1.84%)
Jun 24, 2004 6.211 6.242 6.174 6.219 293,664 +0.02(+0.30%)
Jun 23, 2004 6.129 6.207 6.129 6.201 665,150 +0.05(+0.80%)
Jun 22, 2004 6.101 6.170 6.046 6.152 283,875 +0.05(+0.84%)
Jun 21, 2004 6.158 6.158 6.044 6.101 341,385 -0.07(-1.09%)
Jun 18, 2004 6.078 6.170 6.078 6.168 532,512 +0.11(+1.89%)
Jun 17, 2004 5.997 6.078 5.925 6.054 363,899 +0.04(+0.61%)
Jun 16, 2004 5.982 6.017 5.854 6.017 302,474 +0.05(+0.89%)
Jun 15, 2004 5.894 5.976 5.894 5.964 283,631 +0.09(+1.53%)
Jun 14, 2004 5.884 5.892 5.813 5.874 350,440 -0.07(-1.20%)
Jun 10, 2004 5.901 5.952 5.894 5.946 265,521 +0.04(+0.76%)
Jun 09, 2004 6.017 6.078 5.897 5.901 280,694 -0.14(-2.30%)
Jun 08, 2004 5.956 6.072 5.946 6.040 341,630 -0.01(-0.20%)
Jun 07, 2004 5.919 6.054 5.919 6.052 176,443 +0.13(+2.28%)
Jun 04, 2004 5.925 5.960 5.894 5.917 196,510 +0.04(+0.73%)
Jun 03, 2004 5.894 5.897 5.850 5.874 249,859 -0.05(-0.79%)
Jun 02, 2004 5.976 5.976 5.886 5.921 196,510 -0.04(-0.65%)
Jun 01, 2004 5.854 5.976 5.843 5.960 188,190 +0.08(+1.36%)
May 28, 2004 5.878 5.925 5.874 5.880 205,320 -0.00(-0.07%)
May 27, 2004 5.854 5.972 5.786 5.884 224,653 +0.03(+0.52%)
May 26, 2004 5.837 5.882 5.776 5.854 121,870 -0.00(-0.04%)
May 25, 2004 5.700 5.880 5.662 5.856 539,119 +0.17(+3.06%)
May 24, 2004 5.696 5.800 5.641 5.682 301,251 -0.00(-0.04%)
May 21, 2004 5.690 5.794 5.639 5.684 171,059 +0.02(+0.29%)
May 20, 2004 5.615 5.709 5.588 5.668 231,995 +0.06(+1.13%)
May 19, 2004 5.662 5.805 5.568 5.604 339,427 -0.00(-0.07%)
May 18, 2004 5.608 5.670 5.578 5.608 281,184 +0.02(+0.37%)
May 17, 2004 5.643 5.678 5.510 5.588 415,046 -0.06(-1.01%)
May 14, 2004 5.731 5.780 5.631 5.645 326,457 -0.11(-1.85%)
May 13, 2004 5.772 5.798 5.715 5.751 190,882 -0.04(-0.64%)
May 12, 2004 5.768 5.807 5.655 5.788 386,413 +0.04(+0.68%)
May 11, 2004 5.696 5.815 5.690 5.749 269,682 +0.08(+1.41%)
May 10, 2004 5.670 5.747 5.633 5.670 316,668 -0.02(-0.36%)
May 07, 2004 5.845 5.905 5.690 5.690 365,857 -0.15(-2.62%)
May 06, 2004 5.864 5.890 5.764 5.843 390,818 -0.06(-1.07%)
May 05, 2004 5.956 5.986 5.888 5.907 309,082 -0.04(-0.69%)
May 04, 2004 5.997 6.015 5.894 5.948 513,179 -0.06(-0.99%)
May 03, 2004 5.966 6.021 5.905 6.007 503,879 +0.03(+0.51%)
Apr 30, 2004 6.037 6.095 5.946 5.976 351,174 -0.06(-1.02%)
Apr 29, 2004 6.109 6.150 5.970 6.037 314,710 -0.06(-1.04%)
Apr 28, 2004 6.232 6.234 6.078 6.101 406,481 -0.15(-2.35%)
Apr 27, 2004 6.156 6.266 6.129 6.248 398,160 +0.09(+1.43%)
Apr 26, 2004 6.099 6.199 6.078 6.160 313,976 +0.09(+1.52%)
Apr 23, 2004 6.099 6.113 5.986 6.068 303,698 -0.04(-0.67%)
Apr 22, 2004 5.868 6.129 5.856 6.109 342,364 +0.24(+4.11%)
Apr 21, 2004 5.884 5.925 5.831 5.868 218,046 -0.06(-1.00%)
Apr 20, 2004 6.007 6.093 5.927 5.927 299,538 -0.10(-1.66%)
Apr 19, 2004 6.037 6.044 5.976 6.027 552,334 +0.01(+0.17%)
Apr 16, 2004 5.935 6.050 5.919 6.017 405,991 +0.08(+1.38%)
Apr 15, 2004 5.888 5.974 5.888 5.935 269,437 +0.07(+1.15%)
Apr 14, 2004 5.946 5.976 5.817 5.868 419,695 -0.07(-1.24%)
Apr 13, 2004 6.105 6.111 5.941 5.941 325,967 -0.11(-1.89%)
Apr 12, 2004 5.935 6.074 5.935 6.056 192,839 +0.14(+2.38%)
Apr 08, 2004 6.027 6.027 5.907 5.915 212,417 -0.04(-0.69%)
Apr 07, 2004 5.990 6.027 5.911 5.956 249,370 -0.02(-0.31%)
Apr 06, 2004 6.037 6.048 5.974 5.974 241,784 -0.09(-1.55%)
Apr 05, 2004 6.105 6.109 6.052 6.068 210,215 -0.01(-0.17%)
Apr 02, 2004 6.134 6.168 6.078 6.078 390,329 +0.02(+0.27%)
Apr 01, 2004 5.946 6.068 5.941 6.062 315,200 +0.14(+2.31%)
Mar 31, 2004 5.946 5.946 5.841 5.925 200,426 -0.04(-0.72%)
Mar 30, 2004 5.858 5.968 5.858 5.968 230,526 +0.11(+1.88%)
Mar 29, 2004 5.794 5.921 5.782 5.858 278,247 +0.11(+1.99%)
Mar 26, 2004 5.794 5.833 5.729 5.743 322,297 -0.07(-1.16%)
Mar 25, 2004 5.660 5.854 5.639 5.811 354,110 +0.20(+3.53%)
Mar 24, 2004 5.647 5.680 5.602 5.613 242,028 -0.05(-0.83%)
Mar 23, 2004 5.639 5.682 5.598 5.660 263,319 +0.06(+0.98%)
Mar 22, 2004 5.739 5.739 5.566 5.604 297,580 -0.13(-2.35%)
Mar 19, 2004 5.803 5.874 5.723 5.739 236,889 -0.06(-1.06%)
Mar 18, 2004 5.803 5.827 5.704 5.800 274,821 -0.04(-0.66%)
Mar 17, 2004 5.772 5.850 5.772 5.839 257,201 +0.10(+1.82%)
Mar 16, 2004 5.751 5.825 5.672 5.735 335,022 +0.01(+0.25%)
Mar 15, 2004 5.837 5.837 5.704 5.721 294,643 -0.17(-2.81%)
Mar 12, 2004 5.823 5.886 5.753 5.886 210,215 +0.11(+1.95%)
Mar 11, 2004 5.784 5.925 5.758 5.774 393,266 -0.01(-0.18%)
Mar 10, 2004 5.899 5.915 5.764 5.784 330,372 -0.09(-1.60%)
Mar 09, 2004 5.935 5.946 5.870 5.878 264,298 -0.06(-0.96%)
Mar 08, 2004 6.007 6.027 5.925 5.935 234,687 -0.05(-0.89%)
Mar 05, 2004 5.939 6.013 5.933 5.988 253,775 +0.02(+0.41%)
Mar 04, 2004 5.884 5.964 5.864 5.964 241,539 +0.06(+0.93%)
Mar 03, 2004 5.915 5.929 5.860 5.909 419,695 -0.03(-0.45%)
Mar 02, 2004 5.897 5.944 5.890 5.935 622,079 +0.05(+0.90%)
Mar 01, 2004 5.782 5.884 5.778 5.882 602,012 +0.11(+1.91%)
Feb 27, 2004 5.660 5.807 5.635 5.772 668,332 +0.11(+1.99%)
Feb 26, 2004 5.651 5.670 5.563 5.660 500,209 +0.01(+0.18%)
Feb 25, 2004 5.664 5.676 5.629 5.649 371,730 -0.02(-0.36%)
Feb 24, 2004 5.604 5.721 5.557 5.670 309,816 +0.06(+1.06%)
Feb 23, 2004 5.662 5.670 5.570 5.610 346,279 -0.03(-0.62%)
Feb 20, 2004 5.690 5.696 5.594 5.645 503,145 -0.07(-1.14%)
Feb 19, 2004 5.839 5.843 5.711 5.711 652,425 -0.09(-1.62%)
Feb 18, 2004 5.925 5.956 5.782 5.805 620,856 -0.13(-2.20%)
Feb 17, 2004 5.884 5.954 5.870 5.935 440,741 +0.06(+1.08%)
Feb 13, 2004 5.925 5.964 5.864 5.872 508,284 -0.04(-0.66%)
Feb 12, 2004 5.925 5.966 5.884 5.911 296,112 -0.03(-0.58%)
Feb 11, 2004 5.911 5.946 5.860 5.946 818,590 +0.04(+0.69%)
Feb 10, 2004 5.946 5.952 5.884 5.905 787,266 -0.05(-0.79%)
Feb 09, 2004 5.958 5.988 5.931 5.952 667,842 +0.01(+0.14%)
Feb 06, 2004 5.919 5.986 5.894 5.944 736,853 +0.07(+1.15%)
Feb 05, 2004 5.890 5.935 5.874 5.876 452,243 -0.01(-0.21%)
Feb 04, 2004 5.925 5.925 5.843 5.888 671,513 -0.05(-0.89%)
Feb 03, 2004 6.007 6.015 5.925 5.941 476,715 -0.07(-1.09%)
Feb 02, 2004 6.046 6.066 5.976 6.007 457,872 -0.04(-0.64%)
Jan 30, 2004 6.140 6.170 6.027 6.046 587,574 -0.08(-1.33%)
Jan 29, 2004 6.207 6.281 6.109 6.127 670,289 -0.06(-0.96%)
Jan 28, 2004 6.191 6.252 6.172 6.187 481,120 -0.00(-0.07%)
Jan 27, 2004 6.193 6.230 6.178 6.191 281,918 -0.00(-0.03%)
Jan 26, 2004 6.232 6.242 6.162 6.193 212,906 -0.02(-0.30%)
Jan 23, 2004 6.191 6.242 6.189 6.211 440,007 +0.02(+0.33%)
Jan 22, 2004 6.242 6.258 6.187 6.191 332,330 -0.06(-1.01%)
Jan 21, 2004 6.201 6.283 6.197 6.254 262,340 +0.06(+0.96%)
Jan 20, 2004 6.172 6.272 6.166 6.195 391,553 +0.02(+0.36%)
Jan 16, 2004 6.211 6.244 6.172 6.172 273,597 -0.05(-0.85%)
Jan 15, 2004 6.244 6.279 6.160 6.225 231,750 -0.04(-0.62%)
Jan 14, 2004 6.211 6.270 6.211 6.264 248,636 +0.07(+1.05%)
Jan 13, 2004 6.166 6.209 6.134 6.199 287,302 +0.03(+0.53%)
Jan 12, 2004 6.097 6.168 6.089 6.166 347,748 +0.08(+1.28%)
Jan 09, 2004 6.181 6.211 6.078 6.089 481,610 -0.14(-2.20%)
Jan 08, 2004 6.250 6.250 6.209 6.225 302,964 -0.00(-0.07%)
Jan 07, 2004 6.219 6.230 6.170 6.230 240,805 +0.01(+0.16%)
Jan 06, 2004 6.228 6.258 6.207 6.219 368,304 -0.00(-0.03%)
Jan 05, 2004 6.211 6.256 6.189 6.221 297,335 +0.04(+0.66%)
Jan 02, 2004 6.150 6.225 6.150 6.181 584,882 +0.06(+0.93%)
Dec 31, 2003 6.221 6.272 6.123 6.123 616,696 -0.08(-1.25%)
Dec 30, 2003 6.221 6.221 6.172 6.201 279,471 -0.01(-0.23%)
Dec 29, 2003 6.219 6.264 6.189 6.215 335,512 -0.00(-0.07%)
Dec 26, 2003 6.211 6.242 6.201 6.219 94,706 +0.03(+0.46%)
Dec 24, 2003 6.140 6.197 6.134 6.191 74,395 -0.01(-0.13%)
Dec 23, 2003 6.168 6.244 6.154 6.199 250,838 +0.04(+0.70%)
Dec 22, 2003 6.119 6.156 6.089 6.156 231,995 +0.02(+0.33%)
Dec 19, 2003 6.099 6.136 6.037 6.136 347,748 +0.02(+0.27%)
Dec 18, 2003 6.037 6.119 5.993 6.119 239,336 +0.07(+1.08%)
Dec 17, 2003 6.076 6.076 5.978 6.054 352,397 -0.05(-0.84%)
Dec 16, 2003 6.089 6.101 6.025 6.105 219,514 +0.03(+0.57%)
Dec 15, 2003 6.213 6.213 6.095 6.070 579,253 -0.05(-0.87%)
Dec 12, 2003 6.025 6.146 5.948 6.123 683,994 +0.08(+1.32%)
Dec 11, 2003 5.897 6.044 5.880 6.044 441,231 +0.11(+1.89%)
Dec 10, 2003 5.884 5.931 5.884 5.931 419,451 +0.01(+0.10%)
Dec 09, 2003 5.997 6.005 5.919 5.925 618,898 -0.07(-1.19%)
Dec 08, 2003 5.719 5.999 5.719 5.997 588,553 +0.28(+4.97%)
Dec 05, 2003 5.778 5.811 5.717 5.713 160,781 -0.08(-1.38%)
Dec 04, 2003 5.731 5.807 5.694 5.792 492,867 +0.06(+1.11%)
Dec 03, 2003 5.819 5.827 5.723 5.729 641,168 -0.09(-1.61%)
Dec 02, 2003 5.858 5.862 5.815 5.823 438,784 -0.03(-0.52%)
Dec 01, 2003 5.864 5.888 5.821 5.854 289,504 +0.07(+1.24%)
Nov 28, 2003 5.809 5.811 5.762 5.782 223,674 -0.00(-0.07%)
Nov 26, 2003 5.721 5.821 5.721 5.786 428,995 +0.09(+1.51%)
Nov 25, 2003 5.653 5.700 5.615 5.700 409,417 +0.02(+0.36%)
Nov 24, 2003 5.516 5.680 5.504 5.680 474,758 +0.19(+3.38%)
Nov 21, 2003 5.476 5.476 5.463 5.494 183,785 +0.04(+0.79%)
Nov 20, 2003 5.496 5.523 5.496 5.451 198,468 -0.09(-1.55%)
Nov 19, 2003 5.474 5.566 5.441 5.537 245,699 +0.07(+1.19%)
Nov 18, 2003 5.578 5.617 5.470 5.472 243,741 -0.08(-1.47%)
Nov 17, 2003 5.506 5.568 5.496 5.553 499,474 -0.03(-0.59%)
Nov 14, 2003 5.649 5.664 5.600 5.586 377,848 -0.04(-0.69%)
Nov 13, 2003 5.598 5.610 5.598 5.625 232,974 +0.01(+0.11%)
Nov 12, 2003 5.476 5.619 5.476 5.619 229,547 +0.14(+2.57%)
Nov 11, 2003 5.504 5.506 5.447 5.478 237,134 -0.05(-0.89%)
Nov 10, 2003 5.627 5.647 5.500 5.527 440,252 -0.10(-1.81%)
Nov 07, 2003 5.637 5.637 5.637 5.629 469,374 +0.00(+0.04%)
Nov 06, 2003 5.568 5.627 5.516 5.627 252,307 +0.07(+1.25%)
Nov 05, 2003 5.516 5.574 5.496 5.557 302,474 +0.03(+0.55%)
Nov 04, 2003 5.516 5.555 5.498 5.527 260,559 -0.01(-0.18%)
Nov 03, 2003 5.482 5.576 5.480 5.537 216,822 +0.06(+1.04%)
Oct 31, 2003 5.572 5.572 5.463 5.480 219,025 -0.08(-1.51%)
Oct 30, 2003 5.418 5.586 5.394 5.563 517,339 +0.15(+2.83%)
Oct 29, 2003 5.425 5.425 5.367 5.410 321,318 -0.04(-0.68%)
Oct 28, 2003 5.333 5.447 5.294 5.447 547,684 +0.12(+2.26%)
Oct 27, 2003 5.322 5.414 5.269 5.326 515,381 +0.04(+0.85%)
Oct 24, 2003 5.345 5.345 5.237 5.282 506,082 -0.10(-1.93%)
Oct 23, 2003 5.418 5.418 5.284 5.386 792,405 -0.07(-1.24%)
Oct 22, 2003 5.635 5.635 5.388 5.453 944,377 -0.23(-4.10%)
Oct 21, 2003 5.766 5.766 5.602 5.686 712,871 -0.08(-1.38%)
Oct 20, 2003 5.841 5.878 5.733 5.766 278,247 -0.06(-1.05%)
Oct 17, 2003 5.833 5.866 5.772 5.827 332,820 +0.02(+0.32%)
Oct 16, 2003 5.776 5.852 5.743 5.809 167,388 +0.02(+0.39%)
Oct 15, 2003 5.803 5.833 5.747 5.786 238,357 +0.01(+0.11%)
Oct 14, 2003 5.803 5.841 5.721 5.780 324,010 -0.02(-0.32%)
Oct 13, 2003 5.776 5.884 5.756 5.798 235,176 +0.03(+0.50%)
Oct 10, 2003 5.786 5.813 5.709 5.770 311,039 -0.01(-0.21%)
Oct 09, 2003 5.813 5.884 5.739 5.782 463,256 +0.01(+0.14%)
Oct 08, 2003 5.868 5.868 5.747 5.774 477,450 -0.10(-1.77%)
Oct 07, 2003 5.858 5.878 5.829 5.878 364,389 +0.01(+0.24%)
Oct 06, 2003 5.868 5.872 5.835 5.864 310,550 -0.01(-0.17%)
Oct 03, 2003 5.915 5.929 5.862 5.874 441,231 +0.05(+0.91%)
Oct 02, 2003 5.772 5.856 5.764 5.821 354,844 +0.00(+0.07%)
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.