Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

130.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2003 5.637 5.717 5.588 5.594 358,793 -0.02(-0.40%)
Jul 30, 2003 5.596 5.617 5.473 5.617 334,402 +0.04(+0.74%)
Jul 29, 2003 5.658 5.660 5.504 5.576 357,085 -0.05(-0.91%)
Jul 28, 2003 5.643 5.674 5.586 5.627 386,355 -0.01(-0.25%)
Jul 25, 2003 5.646 5.656 5.494 5.641 456,601 +0.03(+0.47%)
Jul 24, 2003 5.689 5.689 5.551 5.615 580,264 -0.07(-1.30%)
Jul 23, 2003 5.760 5.822 5.555 5.689 660,755 -0.18(-3.04%)
Jul 22, 2003 5.750 5.867 5.740 5.867 389,038 +0.10(+1.81%)
Jul 21, 2003 5.842 5.842 5.717 5.762 198,787 -0.08(-1.37%)
Jul 18, 2003 5.742 5.842 5.738 5.842 259,277 +0.10(+1.75%)
Jul 17, 2003 5.766 5.840 5.740 5.742 215,129 -0.05(-0.85%)
Jul 16, 2003 5.834 5.842 5.744 5.791 190,738 -0.03(-0.60%)
Jul 15, 2003 5.826 5.922 5.791 5.826 250,252 -0.01(-0.25%)
Jul 14, 2003 5.894 5.894 5.822 5.840 475,382 -0.01(-0.18%)
Jul 11, 2003 5.832 5.904 5.832 5.850 260,009 +0.03(+0.49%)
Jul 10, 2003 5.857 5.869 5.771 5.822 315,133 -0.08(-1.42%)
Jul 09, 2003 5.955 5.955 5.850 5.906 347,817 -0.06(-1.03%)
Jul 08, 2003 5.867 5.990 5.861 5.967 254,887 +0.05(+0.76%)
Jul 07, 2003 5.822 5.941 5.822 5.922 314,401 +0.12(+2.01%)
Jul 03, 2003 5.859 5.875 5.793 5.805 201,226 -0.05(-0.91%)
Jul 02, 2003 5.840 5.916 5.812 5.859 455,625 +0.04(+0.74%)
Jul 01, 2003 5.734 5.816 5.633 5.816 525,384 +0.08(+1.43%)
Jun 30, 2003 5.822 5.822 5.732 5.734 1,214,921 -0.04(-0.75%)
Jun 27, 2003 5.832 5.859 5.771 5.777 397,087 -0.03(-0.60%)
Jun 26, 2003 5.709 5.832 5.682 5.812 310,254 +0.11(+1.98%)
Jun 25, 2003 5.787 5.801 5.691 5.699 388,062 -0.07(-1.17%)
Jun 24, 2003 5.689 5.787 5.689 5.766 347,573 +0.08(+1.37%)
Jun 23, 2003 5.769 5.787 5.666 5.689 469,041 -0.08(-1.39%)
Jun 20, 2003 5.750 5.781 5.715 5.769 1,271,508 +0.04(+0.64%)
Jun 19, 2003 5.805 5.826 5.715 5.732 342,451 -0.07(-1.17%)
Jun 18, 2003 5.838 5.867 5.760 5.799 700,756 -0.04(-0.67%)
Jun 17, 2003 5.750 5.855 5.701 5.838 710,513 +0.09(+1.53%)
Jun 16, 2003 5.590 5.771 5.590 5.750 608,802 +0.19(+3.35%)
Jun 13, 2003 5.586 5.607 5.545 5.564 257,326 -0.01(-0.15%)
Jun 12, 2003 5.514 5.609 5.488 5.572 254,155 +0.06(+1.15%)
Jun 11, 2003 5.494 5.520 5.463 5.508 190,250 -0.02(-0.37%)
Jun 10, 2003 5.453 5.531 5.453 5.529 219,763 +0.06(+1.09%)
Jun 09, 2003 5.535 5.535 5.443 5.469 265,131 -0.11(-1.98%)
Jun 06, 2003 5.643 5.674 5.557 5.580 258,301 -0.06(-1.13%)
Jun 05, 2003 5.662 5.693 5.627 5.643 271,716 -0.01(-0.25%)
Jun 04, 2003 5.588 5.674 5.582 5.658 239,032 +0.10(+1.73%)
Jun 03, 2003 5.531 5.604 5.502 5.561 232,935 +0.03(+0.52%)
Jun 02, 2003 5.535 5.621 5.500 5.533 210,983 +0.05(+0.82%)
May 30, 2003 5.371 5.531 5.356 5.488 209,763 +0.13(+2.33%)
May 29, 2003 5.395 5.424 5.361 5.363 165,615 -0.05(-0.83%)
May 28, 2003 5.387 5.430 5.332 5.408 250,252 +0.02(+0.38%)
May 27, 2003 5.301 5.387 5.242 5.387 439,527 +0.08(+1.58%)
May 23, 2003 5.293 5.320 5.281 5.303 265,619 +0.01(+0.19%)
May 22, 2003 5.248 5.309 5.233 5.293 373,427 +0.04(+0.82%)
May 21, 2003 5.309 5.309 5.244 5.250 159,273 -0.06(-1.16%)
May 20, 2003 5.293 5.352 5.293 5.311 211,470 +0.03(+0.54%)
May 19, 2003 5.289 5.305 5.279 5.283 244,398 -0.04(-0.77%)
May 16, 2003 5.340 5.356 5.309 5.324 107,808 -0.01(-0.19%)
May 15, 2003 5.361 5.426 5.279 5.334 371,720 -0.04(-0.69%)
May 14, 2003 5.459 5.461 5.356 5.371 186,591 -0.07(-1.36%)
May 13, 2003 5.504 5.504 5.422 5.445 140,980 -0.08(-1.45%)
May 12, 2003 5.406 5.541 5.406 5.525 255,618 +0.10(+1.89%)
May 09, 2003 5.320 5.445 5.320 5.422 179,030 +0.10(+1.93%)
May 08, 2003 5.387 5.432 5.311 5.320 210,983 -0.11(-2.00%)
May 07, 2003 5.453 5.473 5.377 5.428 209,519 -0.05(-0.82%)
May 06, 2003 5.494 5.494 5.426 5.473 223,910 -0.02(-0.37%)
May 05, 2003 5.459 5.535 5.445 5.494 200,982 +0.03(+0.64%)
May 02, 2003 5.359 5.482 5.356 5.459 311,718 -0.08(-1.37%)
Apr 30, 2003 5.412 5.570 5.371 5.535 358,793 +0.11(+2.00%)
Apr 29, 2003 5.463 5.463 5.381 5.426 259,277 +0.00(+0.08%)
Apr 28, 2003 5.260 5.479 5.260 5.422 294,888 +0.16(+3.08%)
Apr 25, 2003 5.320 5.320 5.211 5.260 272,692 -0.04(-0.77%)
Apr 24, 2003 5.145 5.350 5.145 5.301 1,509,077 +0.16(+3.07%)
Apr 23, 2003 5.170 5.197 5.065 5.143 278,058 -0.01(-0.12%)
Apr 22, 2003 5.043 5.151 4.963 5.149 435,625 +0.11(+2.11%)
Apr 21, 2003 5.059 5.084 5.041 5.043 239,276 -0.01(-0.12%)
Apr 17, 2003 5.069 5.076 5.026 5.049 152,200 -0.02(-0.32%)
Apr 16, 2003 5.055 5.094 5.043 5.065 366,354 +0.01(+0.20%)
Apr 15, 2003 5.039 5.063 4.932 5.055 147,810 +0.02(+0.33%)
Apr 14, 2003 4.940 5.047 4.920 5.039 191,470 +0.11(+2.25%)
Apr 11, 2003 5.043 5.053 4.910 4.928 126,589 -0.06(-1.11%)
Apr 10, 2003 4.951 5.047 4.951 4.983 128,541 +0.03(+0.66%)
Apr 09, 2003 5.022 5.100 4.951 4.951 200,251 -0.08(-1.63%)
Apr 08, 2003 5.131 5.145 5.012 5.033 224,642 -0.05(-1.05%)
Apr 07, 2003 5.074 5.145 5.061 5.086 272,692 +0.11(+2.31%)
Apr 04, 2003 5.110 5.139 4.963 4.971 200,982 -0.09(-1.74%)
Apr 03, 2003 5.156 5.164 5.026 5.059 260,984 -0.05(-0.88%)
Apr 02, 2003 5.063 5.145 5.043 5.104 200,738 +0.12(+2.38%)
Apr 01, 2003 5.033 5.033 4.862 4.985 320,743 -0.01(-0.12%)
Mar 31, 2003 4.889 5.022 4.840 4.992 494,163 +0.03(+0.70%)
Mar 28, 2003 4.920 4.957 4.867 4.957 246,106 +0.03(+0.67%)
Mar 27, 2003 4.994 5.002 4.838 4.924 231,471 -0.07(-1.40%)
Mar 26, 2003 4.940 5.014 4.940 4.994 236,593 +0.07(+1.50%)
Mar 25, 2003 5.053 5.057 4.908 4.920 490,505 -0.12(-2.44%)
Mar 24, 2003 5.240 5.240 4.975 5.043 319,767 -0.20(-3.76%)
Mar 21, 2003 5.002 5.240 4.994 5.240 411,965 +0.26(+5.27%)
Mar 20, 2003 4.961 4.977 4.905 4.977 259,277 -0.02(-0.37%)
Mar 19, 2003 5.002 5.033 4.922 4.996 665,389 +0.00(+0.04%)
Mar 18, 2003 4.920 5.002 4.895 4.994 457,577 +0.15(+3.13%)
Mar 17, 2003 4.698 4.842 4.647 4.842 393,916 +0.15(+3.14%)
Mar 14, 2003 4.748 4.748 4.692 4.694 408,063 -0.07(-1.55%)
Mar 13, 2003 4.598 4.770 4.577 4.768 228,300 +0.20(+4.40%)
Mar 12, 2003 4.571 4.582 4.530 4.567 276,107 -0.05(-0.98%)
Mar 11, 2003 4.653 4.674 4.602 4.612 265,863 -0.02(-0.40%)
Mar 10, 2003 4.674 4.696 4.582 4.631 371,232 -0.06(-1.18%)
Mar 07, 2003 4.684 4.719 4.680 4.686 246,350 -0.04(-0.82%)
Mar 06, 2003 4.725 4.787 4.721 4.725 456,601 -0.01(-0.26%)
Mar 05, 2003 4.772 4.850 4.735 4.737 500,261 -0.03(-0.73%)
Mar 04, 2003 4.942 4.942 4.764 4.772 341,475 -0.17(-3.44%)
Mar 03, 2003 5.041 5.088 4.938 4.942 229,032 -0.08(-1.55%)
Feb 28, 2003 4.899 5.024 4.893 5.020 434,161 +0.15(+3.12%)
Feb 27, 2003 4.838 4.905 4.838 4.869 429,039 -0.01(-0.17%)
Feb 26, 2003 4.961 4.961 4.877 4.877 268,302 -0.08(-1.61%)
Feb 25, 2003 4.899 4.967 4.842 4.957 305,132 +0.04(+0.75%)
Feb 24, 2003 5.082 5.082 4.920 4.920 397,575 -0.16(-3.19%)
Feb 21, 2003 4.977 5.084 4.965 5.082 420,990 +0.12(+2.44%)
Feb 20, 2003 5.084 5.104 4.957 4.961 444,406 -0.12(-2.42%)
Feb 19, 2003 5.110 5.119 5.063 5.084 516,115 -0.04(-0.72%)
Feb 18, 2003 5.145 5.180 5.080 5.121 556,117 -0.01(-0.28%)
Feb 14, 2003 5.162 5.170 5.082 5.135 375,135 -0.03(-0.52%)
Feb 13, 2003 5.104 5.170 5.096 5.162 204,397 +0.05(+0.92%)
Feb 12, 2003 5.131 5.203 5.104 5.115 456,113 -0.04(-0.72%)
Feb 11, 2003 5.289 5.305 5.151 5.151 323,182 -0.15(-2.90%)
Feb 10, 2003 5.293 5.330 5.289 5.305 142,444 +0.01(+0.27%)
Feb 07, 2003 5.320 5.348 5.285 5.291 218,544 -0.02(-0.39%)
Feb 06, 2003 5.258 5.389 5.258 5.311 245,618 +0.05(+0.97%)
Feb 05, 2003 5.457 5.510 5.254 5.260 264,155 -0.18(-3.39%)
Feb 04, 2003 5.477 5.479 5.369 5.445 303,913 -0.05(-0.97%)
Feb 03, 2003 5.387 5.498 5.354 5.498 265,863 +0.12(+2.17%)
Jan 31, 2003 5.268 5.408 5.268 5.381 394,892 +0.09(+1.63%)
Jan 30, 2003 5.432 5.434 5.289 5.295 336,597 -0.15(-2.68%)
Jan 29, 2003 5.371 5.447 5.213 5.441 397,819 +0.08(+1.45%)
Jan 28, 2003 5.426 5.436 5.346 5.363 437,088 -0.05(-0.98%)
Jan 27, 2003 5.652 5.652 5.412 5.416 408,795 -0.29(-5.03%)
Jan 24, 2003 5.789 5.789 5.637 5.703 398,794 -0.08(-1.45%)
Jan 23, 2003 5.740 5.789 5.576 5.787 448,064 +0.03(+0.53%)
Jan 22, 2003 5.822 5.875 5.740 5.756 280,741 -0.07(-1.13%)
Jan 21, 2003 5.928 5.955 5.822 5.822 179,274 -0.09(-1.56%)
Jan 17, 2003 5.986 6.027 5.867 5.914 300,498 -0.07(-1.23%)
Jan 16, 2003 5.723 5.988 5.721 5.988 370,500 +0.24(+4.14%)
Jan 15, 2003 5.976 5.976 5.746 5.750 567,581 -0.19(-3.28%)
Jan 14, 2003 6.006 6.006 5.906 5.945 207,324 -0.09(-1.53%)
Jan 13, 2003 5.982 6.062 5.982 6.037 204,885 +0.08(+1.27%)
Jan 10, 2003 6.006 6.037 5.961 5.961 146,590 -0.08(-1.26%)
Jan 09, 2003 5.883 6.060 5.875 6.037 236,593 +0.15(+2.61%)
Jan 08, 2003 5.992 5.992 5.875 5.883 123,906 -0.11(-1.88%)
Jan 07, 2003 6.068 6.084 5.996 5.996 158,786 -0.07(-1.18%)
Jan 06, 2003 5.941 6.125 5.937 6.068 290,498 +0.15(+2.49%)
Jan 03, 2003 5.861 5.984 5.853 5.920 260,740 +0.06(+0.98%)
Jan 02, 2003 5.822 5.986 5.762 5.863 488,553 +0.03(+0.53%)
Dec 31, 2002 5.781 5.894 5.723 5.832 183,908 +0.04(+0.74%)
Dec 30, 2002 5.732 5.789 5.648 5.789 233,179 +0.05(+0.79%)
Dec 27, 2002 5.828 5.857 5.736 5.744 230,983 -0.08(-1.37%)
Dec 26, 2002 5.723 5.840 5.707 5.824 251,472 +0.10(+1.75%)
Dec 24, 2002 5.750 5.777 5.715 5.723 135,370 -0.02(-0.39%)
Dec 23, 2002 5.699 5.754 5.699 5.746 611,485 +0.03(+0.61%)
Dec 20, 2002 5.781 5.836 5.711 5.711 1,483,955 -0.06(-1.03%)
Dec 19, 2002 5.900 5.900 5.764 5.771 533,921 -0.13(-2.19%)
Dec 18, 2002 5.988 6.000 5.867 5.900 312,694 -0.14(-2.31%)
Dec 17, 2002 5.988 6.105 5.982 6.039 468,065 +0.00(+0.00%)
Dec 16, 2002 6.037 6.055 5.986 6.039 792,467 +0.01(+0.20%)
Dec 13, 2002 6.129 6.146 6.023 6.027 290,010 -0.13(-2.16%)
Dec 12, 2002 6.201 6.217 6.113 6.160 173,908 -0.03(-0.50%)
Dec 11, 2002 6.263 6.273 6.160 6.191 443,186 -0.11(-1.82%)
Dec 10, 2002 6.242 6.334 6.242 6.306 171,713 +0.08(+1.22%)
Dec 09, 2002 6.351 6.355 6.226 6.230 324,889 -0.12(-1.90%)
Dec 06, 2002 6.174 6.369 6.172 6.351 168,054 +0.14(+2.18%)
Dec 05, 2002 6.357 6.357 6.160 6.215 169,030 -0.14(-2.19%)
Dec 04, 2002 6.252 6.369 6.150 6.355 293,912 +0.10(+1.54%)
Dec 03, 2002 6.396 6.396 6.242 6.258 294,644 -0.13(-2.02%)
Dec 02, 2002 6.427 6.429 6.330 6.388 240,008 +0.00(+0.03%)
Nov 29, 2002 6.355 6.422 6.355 6.386 56,831 +0.05(+0.74%)
Nov 27, 2002 6.170 6.345 6.170 6.338 169,762 +0.20(+3.24%)
Nov 26, 2002 6.263 6.263 6.070 6.140 212,202 -0.14(-2.22%)
Nov 25, 2002 6.211 6.334 6.137 6.279 253,911 +0.07(+1.12%)
Nov 22, 2002 6.304 6.357 6.162 6.209 426,600 -0.12(-1.91%)
Nov 21, 2002 6.150 6.334 6.125 6.330 359,281 +0.21(+3.42%)
Nov 20, 2002 6.109 6.133 6.082 6.121 559,532 -0.00(-0.03%)
Nov 19, 2002 6.129 6.150 6.092 6.123 602,704 +0.03(+0.47%)
Nov 18, 2002 6.144 6.152 6.094 6.094 480,504 -0.05(-0.80%)
Nov 15, 2002 5.955 6.144 5.945 6.144 234,642 +0.14(+2.36%)
Nov 14, 2002 5.935 6.045 5.935 6.002 154,639 +0.09(+1.53%)
Nov 13, 2002 5.830 5.965 5.801 5.912 143,663 +0.08(+1.41%)
Nov 12, 2002 5.752 5.935 5.719 5.830 172,932 +0.08(+1.39%)
Nov 11, 2002 5.904 5.935 5.750 5.750 178,786 -0.13(-2.26%)
Nov 08, 2002 5.976 6.025 5.853 5.883 174,640 -0.11(-1.88%)
Nov 07, 2002 6.047 6.058 5.957 5.996 233,422 -0.07(-1.18%)
Nov 06, 2002 5.941 6.109 5.881 6.068 215,373 +0.13(+2.14%)
Nov 05, 2002 5.853 5.945 5.846 5.941 210,251 +0.09(+1.61%)
Nov 04, 2002 5.904 5.904 5.842 5.846 108,784 -0.04(-0.66%)
Nov 01, 2002 5.822 5.885 5.725 5.885 225,861 +0.12(+2.10%)
Oct 31, 2002 5.717 5.764 5.660 5.764 197,080 +0.05(+0.82%)
Oct 30, 2002 5.695 5.732 5.654 5.717 217,812 +0.02(+0.43%)
Oct 29, 2002 5.652 5.699 5.584 5.693 316,840 +0.04(+0.69%)
Oct 28, 2002 5.719 5.750 5.639 5.654 196,104 -0.03(-0.61%)
Oct 25, 2002 5.490 5.719 5.453 5.689 265,131 +0.20(+3.62%)
Oct 24, 2002 5.648 5.648 5.482 5.490 400,014 -0.15(-2.69%)
Oct 23, 2002 5.760 5.760 5.504 5.641 395,623 +0.05(+0.95%)
Oct 22, 2002 5.707 5.709 5.566 5.588 306,596 -0.14(-2.43%)
Oct 21, 2002 5.574 5.730 5.484 5.728 269,277 +0.15(+2.68%)
Oct 18, 2002 5.658 5.678 5.498 5.578 106,833 -0.08(-1.41%)
Oct 17, 2002 5.533 5.689 5.531 5.658 110,003 +0.23(+4.15%)
Oct 16, 2002 5.596 5.658 5.426 5.432 169,274 -0.18(-3.14%)
Oct 15, 2002 5.338 5.637 5.338 5.609 175,615 +0.32(+6.01%)
Oct 14, 2002 5.350 5.402 5.236 5.291 204,641 -0.08(-1.41%)
Oct 11, 2002 5.248 5.391 5.227 5.367 222,203 +0.23(+4.55%)
Oct 10, 2002 4.873 5.137 4.873 5.133 535,628 +0.28(+5.79%)
Oct 09, 2002 5.125 5.133 4.838 4.852 342,695 -0.27(-5.32%)
Oct 08, 2002 5.084 5.176 5.031 5.125 343,914 +0.05(+0.93%)
Oct 07, 2002 5.217 5.227 5.074 5.078 148,541 -0.15(-2.94%)
Oct 04, 2002 5.432 5.443 5.192 5.231 271,960 -0.16(-3.00%)
Oct 03, 2002 5.443 5.617 5.356 5.393 407,819 -0.06(-1.09%)
Oct 02, 2002 5.631 5.631 5.381 5.453 784,418 -0.18(-3.13%)
Oct 01, 2002 5.268 5.637 5.268 5.629 674,170 +0.44(+8.58%)
Sep 30, 2002 5.145 5.207 5.084 5.184 435,869 -0.06(-1.17%)
Sep 27, 2002 5.412 5.414 5.227 5.246 196,104 -0.18(-3.29%)
Sep 26, 2002 5.371 5.449 5.371 5.424 195,616 +0.08(+1.53%)
Sep 25, 2002 5.311 5.389 5.250 5.342 347,085 +0.03(+0.62%)
Sep 24, 2002 5.453 5.453 5.293 5.309 231,471 -0.22(-4.00%)
Sep 23, 2002 5.555 5.555 5.494 5.531 381,720 -0.02(-0.37%)
Sep 20, 2002 5.506 5.586 5.453 5.551 722,708 +0.05(+0.82%)
Sep 19, 2002 5.740 5.740 5.506 5.506 466,358 -0.25(-4.41%)
Sep 18, 2002 5.812 5.822 5.738 5.760 258,301 -0.09(-1.58%)
Sep 17, 2002 5.965 5.994 5.832 5.853 218,788 -0.09(-1.48%)
Sep 16, 2002 5.924 5.961 5.904 5.941 221,959 +0.01(+0.14%)
Sep 13, 2002 5.924 5.957 5.812 5.932 242,447 -0.00(-0.07%)
Sep 12, 2002 6.047 6.047 5.924 5.937 146,346 -0.12(-1.93%)
Sep 11, 2002 6.074 6.078 6.029 6.053 145,858 -0.02(-0.40%)
Sep 10, 2002 6.049 6.088 6.037 6.078 197,811 +0.03(+0.51%)
Sep 09, 2002 5.996 6.094 5.955 6.047 404,892 +0.07(+1.10%)
Sep 06, 2002 5.945 6.060 5.853 5.982 521,725 +0.04(+0.62%)
Sep 05, 2002 6.140 6.142 5.883 5.945 828,809 -0.35(-5.51%)
Sep 04, 2002 6.160 6.293 6.140 6.291 243,911 +0.13(+2.06%)
Sep 03, 2002 6.273 6.273 6.129 6.164 156,834 -0.16(-2.47%)
Aug 30, 2002 6.201 6.353 6.201 6.320 124,638 +0.13(+2.05%)
Aug 29, 2002 6.150 6.232 6.127 6.193 181,957 +0.04(+0.70%)
Aug 28, 2002 6.232 6.232 6.082 6.150 122,443 -0.09(-1.45%)
Aug 27, 2002 6.324 6.365 6.217 6.240 197,324 -0.06(-1.01%)
Aug 26, 2002 6.258 6.304 6.189 6.304 177,323 +0.05(+0.79%)
Aug 23, 2002 6.353 6.359 6.211 6.254 174,396 -0.10(-1.55%)
Aug 22, 2002 6.375 6.478 6.273 6.353 195,372 -0.00(-0.03%)
Aug 21, 2002 6.318 6.349 6.260 6.355 535,384 +0.04(+0.62%)
Aug 20, 2002 6.353 6.353 6.260 6.316 222,446 -0.05(-0.77%)
Aug 16, 2002 6.314 6.398 6.304 6.365 124,150 +0.04(+0.65%)
Aug 15, 2002 6.355 6.398 6.258 6.324 18,073,812 -0.05(-0.80%)
Aug 14, 2002 6.226 6.381 6.047 6.375 258,057 +0.15(+2.44%)
Aug 13, 2002 6.320 6.402 6.222 6.224 24,391 -0.10(-1.62%)
Aug 12, 2002 6.273 6.328 6.189 6.326 124,638 +0.18(+3.00%)
Aug 07, 2002 6.047 6.209 6.019 6.142 189,275 +0.14(+2.39%)
Aug 06, 2002 5.955 6.076 5.955 5.998 205,129 +0.17(+2.99%)
Aug 05, 2002 5.803 5.916 5.801 5.824 283,424 +0.02(+0.35%)
Aug 02, 2002 6.049 6.078 5.793 5.803 200,007 -0.24(-4.03%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.