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 )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.683 7.700 7.519 7.544 451,723 -0.08(-1.02%)
Nov 29, 2005 7.607 7.691 7.574 7.622 582,947 +0.02(+0.22%)
Nov 28, 2005 7.687 7.697 7.548 7.605 353,183 -0.08(-0.99%)
Nov 25, 2005 7.661 7.687 7.644 7.681 62,197 +0.05(+0.59%)
Nov 23, 2005 7.636 7.677 7.611 7.636 150,980 -0.03(-0.37%)
Nov 22, 2005 7.661 7.685 7.636 7.665 232,447 +0.00(+0.03%)
Nov 21, 2005 7.646 7.685 7.601 7.663 363,183 +0.01(+0.08%)
Nov 18, 2005 7.656 7.687 7.603 7.656 310,011 +0.03(+0.40%)
Nov 17, 2005 7.570 7.648 7.544 7.626 328,060 +0.06(+0.73%)
Nov 16, 2005 7.560 7.585 7.536 7.570 400,502 +0.01(+0.19%)
Nov 15, 2005 7.601 7.636 7.536 7.556 521,238 -0.06(-0.75%)
Nov 14, 2005 7.624 7.634 7.521 7.613 396,599 -0.01(-0.11%)
Nov 11, 2005 7.536 7.626 7.536 7.622 416,356 +0.09(+1.14%)
Nov 10, 2005 7.458 7.589 7.400 7.536 727,830 +0.07(+0.96%)
Nov 09, 2005 7.447 7.474 7.388 7.464 550,019 +0.02(+0.22%)
Nov 08, 2005 7.361 7.466 7.316 7.447 618,558 +0.09(+1.17%)
Nov 07, 2005 7.343 7.394 7.314 7.361 506,847 +0.02(+0.28%)
Nov 04, 2005 7.382 7.382 7.296 7.341 525,140 -0.03(-0.36%)
Nov 03, 2005 7.400 7.400 7.343 7.367 1,732,744 +0.07(+0.90%)
Nov 02, 2005 7.232 7.312 7.195 7.302 569,288 +0.07(+0.96%)
Nov 01, 2005 7.173 7.246 7.167 7.232 1,166,626 +0.04(+0.54%)
Oct 31, 2005 7.175 7.212 7.113 7.193 881,982 +0.18(+2.60%)
Oct 28, 2005 6.906 7.017 6.886 7.011 891,982 +0.14(+2.03%)
Oct 27, 2005 7.062 7.064 6.847 6.871 1,108,088 -0.22(-3.15%)
Oct 26, 2005 7.126 7.181 7.089 7.095 1,382,244 -0.03(-0.46%)
Oct 25, 2005 7.277 7.279 6.970 7.128 1,258,825 -0.22(-2.96%)
Oct 24, 2005 7.318 7.374 7.261 7.345 642,461 +0.06(+0.79%)
Oct 21, 2005 7.277 7.378 7.267 7.287 762,222 +0.01(+0.14%)
Oct 20, 2005 7.263 7.306 7.214 7.277 1,279,801 +0.01(+0.20%)
Oct 19, 2005 7.257 7.271 7.123 7.263 1,518,346 -0.02(-0.23%)
Oct 18, 2005 7.308 7.310 7.103 7.279 2,813,270 -0.21(-2.79%)
Oct 17, 2005 7.454 7.505 7.439 7.488 426,600 +0.04(+0.50%)
Oct 14, 2005 7.458 7.503 7.349 7.451 643,925 +0.05(+0.61%)
Oct 13, 2005 7.388 7.419 7.277 7.406 902,714 +0.02(+0.31%)
Oct 12, 2005 7.636 7.667 7.343 7.384 2,124,709 -0.25(-3.30%)
Oct 11, 2005 7.538 7.654 7.501 7.636 751,246 +0.10(+1.28%)
Oct 10, 2005 7.513 7.574 7.447 7.540 587,337 +0.06(+0.79%)
Oct 07, 2005 7.533 7.605 7.443 7.480 424,161 -0.02(-0.30%)
Oct 06, 2005 7.492 7.579 7.441 7.503 863,445 +0.03(+0.44%)
Oct 05, 2005 7.689 7.689 7.451 7.470 435,869 -0.23(-3.03%)
Oct 04, 2005 7.769 7.790 7.687 7.704 582,703 -0.07(-0.84%)
Oct 03, 2005 15.49 7.800 7.745 7.769 712,708 +0.04(+0.53%)
Sep 30, 2005 7.497 7.743 7.486 7.728 641,974 +0.23(+3.09%)
Sep 29, 2005 7.431 7.536 7.396 7.497 443,186 +0.07(+0.99%)
Sep 28, 2005 7.499 7.484 7.380 7.423 292,205 -0.07(-0.98%)
Sep 27, 2005 7.492 7.538 7.388 7.497 419,527 +0.00(+0.05%)
Sep 26, 2005 7.585 7.613 7.466 7.492 393,916 -0.05(-0.68%)
Sep 23, 2005 7.544 7.548 7.369 7.544 827,346 +0.16(+2.22%)
Sep 22, 2005 7.372 7.394 7.310 7.380 608,802 +0.01(+0.11%)
Sep 21, 2005 7.298 7.523 7.279 7.372 2,776,196 +0.27(+3.78%)
Sep 20, 2005 7.388 7.425 6.960 7.103 4,370,399 -0.28(-3.83%)
Sep 19, 2005 7.394 7.419 7.357 7.386 545,141 -0.00(-0.06%)
Sep 16, 2005 7.382 7.421 7.349 7.390 1,494,199 +0.01(+0.11%)
Sep 15, 2005 7.376 7.384 7.326 7.382 379,037 +0.01(+0.14%)
Sep 14, 2005 7.355 7.408 7.337 7.372 372,452 +0.05(+0.64%)
Sep 13, 2005 7.335 7.388 7.294 7.324 499,286 -0.01(-0.14%)
Sep 12, 2005 7.396 7.421 7.324 7.335 544,409 -0.07(-0.97%)
Sep 09, 2005 7.380 7.421 7.369 7.406 417,331 +0.02(+0.31%)
Sep 08, 2005 7.378 7.396 7.339 7.384 470,748 +0.01(+0.08%)
Sep 07, 2005 7.421 7.470 7.365 7.378 349,768 -0.02(-0.28%)
Sep 06, 2005 7.359 7.476 7.359 7.398 267,082 +0.07(+0.89%)
Sep 02, 2005 7.361 7.390 7.320 7.333 193,177 -0.02(-0.33%)
Sep 01, 2005 7.357 7.501 7.355 7.357 234,642 -0.09(-1.16%)
Aug 31, 2005 7.339 7.443 7.292 7.443 304,157 +0.09(+1.28%)
Aug 30, 2005 7.363 7.363 7.281 7.349 617,095 -0.01(-0.19%)
Aug 29, 2005 7.269 7.363 7.259 7.363 449,772 +0.10(+1.33%)
Aug 26, 2005 7.277 7.296 7.228 7.267 518,554 -0.01(-0.11%)
Aug 25, 2005 7.175 7.298 7.121 7.275 490,261 +0.13(+1.81%)
Aug 24, 2005 7.195 7.285 7.113 7.146 463,675 -0.09(-1.25%)
Aug 23, 2005 7.468 7.468 7.214 7.236 349,280 -0.23(-3.10%)
Aug 22, 2005 7.372 7.478 7.355 7.468 349,036 +0.10(+1.31%)
Aug 19, 2005 7.421 7.421 7.349 7.372 196,104 -0.02(-0.30%)
Aug 18, 2005 7.415 7.451 7.380 7.394 503,432 -0.02(-0.33%)
Aug 17, 2005 7.472 7.472 7.357 7.419 515,628 -0.05(-0.71%)
Aug 16, 2005 7.558 7.558 7.454 7.472 609,046 -0.10(-1.30%)
Aug 15, 2005 7.648 7.663 7.533 7.570 416,112 -0.08(-1.02%)
Aug 12, 2005 7.626 7.677 7.591 7.648 461,723 -0.01(-0.11%)
Aug 11, 2005 7.636 7.759 7.626 7.656 407,087 +0.02(+0.27%)
Aug 10, 2005 7.738 7.738 7.589 7.636 260,253 -0.03(-0.40%)
Aug 09, 2005 7.659 7.681 7.615 7.667 673,438 +0.01(+0.08%)
Aug 08, 2005 7.644 7.708 7.636 7.661 426,844 +0.02(+0.24%)
Aug 05, 2005 7.681 7.687 7.605 7.642 370,257 -0.05(-0.64%)
Aug 04, 2005 7.759 7.759 7.646 7.691 220,983 -0.09(-1.16%)
Aug 03, 2005 7.769 7.790 7.693 7.782 382,940 -0.00(-0.03%)
Aug 02, 2005 7.745 7.814 7.743 7.784 390,013 +0.07(+0.88%)
Aug 01, 2005 7.812 7.820 7.708 7.716 423,673 -0.09(-1.21%)
Jul 29, 2005 7.849 7.870 7.749 7.810 757,343 -0.05(-0.68%)
Jul 28, 2005 7.812 7.876 7.812 7.864 260,253 +0.05(+0.63%)
Jul 27, 2005 7.790 7.847 7.765 7.814 524,896 +0.07(+0.85%)
Jul 26, 2005 7.708 7.782 7.615 7.749 819,785 +0.04(+0.53%)
Jul 25, 2005 7.665 7.763 7.646 7.708 615,631 +0.07(+0.91%)
Jul 22, 2005 7.622 7.665 7.525 7.638 447,576 +0.05(+0.68%)
Jul 21, 2005 7.585 7.622 7.466 7.587 948,082 +0.00(+0.03%)
Jul 20, 2005 7.810 7.812 7.451 7.585 1,582,251 -0.28(-3.52%)
Jul 19, 2005 7.677 7.898 7.667 7.861 858,079 +0.24(+3.20%)
Jul 18, 2005 7.533 7.679 7.533 7.618 921,740 +0.07(+0.92%)
Jul 15, 2005 7.529 7.583 7.492 7.548 186,591 +0.02(+0.25%)
Jul 14, 2005 7.644 7.708 7.517 7.529 489,285 -0.12(-1.53%)
Jul 13, 2005 7.636 7.683 7.574 7.646 308,303 -0.00(-0.03%)
Jul 12, 2005 7.620 7.714 7.544 7.648 378,550 +0.02(+0.30%)
Jul 11, 2005 7.513 7.759 7.513 7.626 442,454 +0.10(+1.36%)
Jul 08, 2005 7.312 7.531 7.310 7.523 270,253 +0.21(+2.86%)
Jul 07, 2005 7.175 7.328 7.144 7.314 292,937 +0.09(+1.22%)
Jul 06, 2005 7.339 7.363 7.226 7.226 570,020 -0.11(-1.54%)
Jul 05, 2005 7.482 7.495 7.331 7.339 749,538 -0.18(-2.37%)
Jul 01, 2005 7.472 7.523 7.451 7.517 431,722 +0.04(+0.55%)
Jun 30, 2005 7.523 7.550 7.476 7.476 483,675 -0.03(-0.36%)
Jun 29, 2005 7.488 7.523 7.474 7.503 614,899 +0.03(+0.44%)
Jun 28, 2005 7.482 7.533 7.419 7.470 1,378,097 +0.24(+3.29%)
Jun 27, 2005 7.123 7.287 7.123 7.232 912,959 +0.06(+0.80%)
Jun 24, 2005 7.107 7.185 7.060 7.175 2,929,372 +0.06(+0.86%)
Jun 23, 2005 7.300 7.318 7.093 7.113 640,998 -0.18(-2.53%)
Jun 22, 2005 7.308 7.328 7.257 7.298 532,945 +0.02(+0.25%)
Jun 21, 2005 7.333 7.349 7.234 7.279 839,054 -0.06(-0.87%)
Jun 20, 2005 7.318 7.394 7.281 7.343 580,264 -0.06(-0.78%)
Jun 17, 2005 7.431 7.460 7.390 7.400 1,096,136 +0.01(+0.14%)
Jun 16, 2005 7.382 7.439 7.341 7.390 608,070 +0.01(+0.14%)
Jun 15, 2005 7.400 7.400 7.300 7.380 684,658 +0.00(+0.00%)
Jun 14, 2005 7.353 7.423 7.349 7.380 506,115 +0.03(+0.36%)
Jun 13, 2005 7.322 7.386 7.294 7.353 766,124 +0.00(+0.03%)
Jun 10, 2005 7.431 7.451 7.318 7.351 852,713 -0.06(-0.86%)
Jun 09, 2005 7.460 7.462 7.341 7.415 431,722 -0.05(-0.60%)
Jun 08, 2005 7.595 7.595 7.425 7.460 498,798 -0.13(-1.70%)
Jun 07, 2005 7.605 7.712 7.564 7.589 750,514 -0.01(-0.19%)
Jun 06, 2005 7.628 7.646 7.550 7.603 646,852 -0.02(-0.32%)
Jun 03, 2005 7.738 7.796 7.548 7.628 718,318 -0.11(-1.48%)
Jun 02, 2005 7.882 7.882 7.683 7.743 668,560 -0.17(-2.18%)
Jun 01, 2005 7.835 7.982 7.820 7.915 539,043 +0.12(+1.50%)
May 31, 2005 7.902 7.925 7.790 7.798 352,939 -0.10(-1.32%)
May 27, 2005 7.882 7.915 7.814 7.902 343,182 +0.01(+0.08%)
May 26, 2005 7.882 7.921 7.827 7.896 434,649 +0.08(+1.02%)
May 25, 2005 7.886 7.898 7.638 7.816 684,658 -0.07(-0.88%)
May 24, 2005 7.861 7.915 7.775 7.886 569,044 -0.00(-0.05%)
May 23, 2005 7.794 7.921 7.784 7.890 409,038 +0.11(+1.48%)
May 20, 2005 7.790 7.792 7.708 7.775 334,889 -0.01(-0.18%)
May 19, 2005 7.925 7.952 7.755 7.790 503,432 -0.14(-1.78%)
May 18, 2005 7.749 7.974 7.749 7.931 521,969 +0.24(+3.17%)
May 17, 2005 7.609 7.700 7.581 7.687 886,616 +0.06(+0.81%)
May 16, 2005 7.431 7.626 7.396 7.626 659,047 +0.19(+2.62%)
May 13, 2005 7.595 7.595 7.333 7.431 815,394 -0.13(-1.76%)
May 12, 2005 7.646 7.788 7.523 7.564 1,129,064 -0.09(-1.13%)
May 11, 2005 7.523 7.654 7.396 7.650 769,783 +0.13(+1.69%)
May 10, 2005 7.667 7.667 7.486 7.523 504,408 -0.19(-2.45%)
May 09, 2005 7.656 7.722 7.568 7.712 492,212 +0.03(+0.37%)
May 06, 2005 7.697 7.759 7.632 7.683 419,771 +0.04(+0.48%)
May 05, 2005 7.759 7.825 7.605 7.646 799,296 -0.12(-1.58%)
May 04, 2005 7.656 7.786 7.646 7.769 437,820 +0.18(+2.38%)
May 03, 2005 7.544 7.695 7.544 7.589 767,588 +0.02(+0.33%)
May 02, 2005 7.492 7.572 7.406 7.564 762,710 +0.06(+0.79%)
Apr 29, 2005 7.349 7.513 7.341 7.505 883,689 +0.21(+2.87%)
Apr 28, 2005 7.322 7.413 7.257 7.296 757,587 -0.02(-0.31%)
Apr 27, 2005 7.308 7.380 7.074 7.318 993,937 -0.01(-0.11%)
Apr 26, 2005 7.298 7.468 7.185 7.326 1,740,305 +0.41(+5.90%)
Apr 25, 2005 6.742 6.964 6.724 6.918 1,129,796 +0.22(+3.34%)
Apr 22, 2005 6.826 6.826 6.644 6.695 676,853 -0.16(-2.33%)
Apr 21, 2005 6.755 6.857 6.668 6.855 591,484 +0.20(+2.99%)
Apr 20, 2005 6.816 6.853 6.640 6.656 563,922 -0.17(-2.52%)
Apr 19, 2005 6.755 6.857 6.755 6.828 381,476 +0.10(+1.52%)
Apr 18, 2005 6.662 6.755 6.568 6.726 674,170 +0.07(+1.08%)
Apr 15, 2005 6.908 6.910 6.601 6.654 1,100,526 -0.38(-5.42%)
Apr 14, 2005 7.078 7.144 7.013 7.035 882,470 -0.03(-0.46%)
Apr 13, 2005 7.249 7.253 7.035 7.068 732,708 -0.21(-2.90%)
Apr 12, 2005 7.273 7.349 7.144 7.279 737,831 +0.03(+0.45%)
Apr 11, 2005 7.292 7.304 7.181 7.246 334,889 -0.05(-0.62%)
Apr 08, 2005 7.431 7.431 7.277 7.292 440,503 -0.15(-1.96%)
Apr 07, 2005 7.421 7.462 7.345 7.437 224,886 +0.02(+0.22%)
Apr 06, 2005 7.486 7.542 7.419 7.421 326,596 -0.05(-0.60%)
Apr 05, 2005 7.439 7.474 7.403 7.466 278,546 +0.05(+0.72%)
Apr 04, 2005 7.359 7.439 7.246 7.413 363,671 +0.04(+0.50%)
Apr 01, 2005 7.533 7.574 7.353 7.376 510,749 -0.08(-1.05%)
Mar 31, 2005 7.458 7.470 7.400 7.454 583,679 -0.01(-0.14%)
Mar 30, 2005 7.238 7.464 7.238 7.464 450,747 +0.22(+2.97%)
Mar 29, 2005 7.445 7.503 7.228 7.249 550,507 -0.19(-2.51%)
Mar 28, 2005 7.509 7.538 7.400 7.435 242,447 -0.06(-0.85%)
Mar 24, 2005 7.495 7.589 7.482 7.499 287,327 +0.05(+0.72%)
Mar 23, 2005 7.400 7.536 7.369 7.445 442,942 +0.01(+0.17%)
Mar 22, 2005 7.644 7.650 7.431 7.433 908,081 -0.21(-2.74%)
Mar 21, 2005 7.788 7.788 7.613 7.642 337,085 -0.13(-1.64%)
Mar 18, 2005 7.738 7.777 7.673 7.769 927,837 +0.08(+0.99%)
Mar 17, 2005 7.538 7.728 7.515 7.693 542,946 +0.16(+2.07%)
Mar 16, 2005 7.626 7.628 7.492 7.538 435,869 -0.11(-1.42%)
Mar 15, 2005 7.759 7.810 7.595 7.646 450,991 -0.08(-0.98%)
Mar 14, 2005 7.618 7.802 7.615 7.722 772,466 +0.11(+1.40%)
Mar 11, 2005 7.708 7.738 7.599 7.615 1,144,674 -0.12(-1.51%)
Mar 10, 2005 7.757 7.816 7.667 7.732 404,648 -0.02(-0.32%)
Mar 09, 2005 7.892 7.991 7.751 7.757 771,978 -0.17(-2.10%)
Mar 08, 2005 7.892 7.946 7.790 7.923 516,359 +0.02(+0.23%)
Mar 07, 2005 7.984 8.001 7.872 7.905 206,592 -0.07(-0.90%)
Mar 04, 2005 7.851 8.013 7.831 7.976 311,474 +0.14(+1.81%)
Mar 03, 2005 7.851 7.921 7.798 7.835 322,938 +0.01(+0.13%)
Mar 02, 2005 7.800 7.931 7.759 7.825 458,796 -0.05(-0.57%)
Mar 01, 2005 7.800 7.935 7.800 7.870 455,625 +0.08(+1.03%)
Feb 28, 2005 7.851 7.868 7.720 7.790 853,688 -0.07(-0.84%)
Feb 25, 2005 7.673 7.859 7.642 7.855 1,008,328 +0.23(+3.07%)
Feb 24, 2005 7.482 7.663 7.353 7.622 1,651,034 +0.48(+6.72%)
Feb 23, 2005 7.070 7.160 7.044 7.142 655,389 +0.12(+1.75%)
Feb 22, 2005 7.165 7.195 7.013 7.019 541,726 -0.16(-2.28%)
Feb 18, 2005 7.220 7.285 7.165 7.183 533,921 -0.02(-0.23%)
Feb 17, 2005 7.357 7.357 7.177 7.199 801,247 -0.16(-2.17%)
Feb 16, 2005 7.298 7.396 7.257 7.359 401,965 +0.06(+0.76%)
Feb 15, 2005 7.369 7.406 7.261 7.304 578,557 -0.08(-1.03%)
Feb 14, 2005 7.363 7.388 7.292 7.380 440,991 +0.00(+0.03%)
Feb 11, 2005 7.415 7.421 7.318 7.378 767,100 -0.03(-0.44%)
Feb 10, 2005 7.421 7.492 7.361 7.410 470,504 +0.00(+0.00%)
Feb 09, 2005 7.499 7.503 7.367 7.410 807,345 -0.08(-1.01%)
Feb 08, 2005 7.400 7.486 7.357 7.486 1,438,587 +0.10(+1.33%)
Feb 07, 2005 7.318 7.419 7.308 7.388 1,381,512 +0.08(+1.12%)
Feb 04, 2005 7.212 7.314 7.203 7.306 961,985 +0.10(+1.37%)
Feb 03, 2005 7.298 7.298 7.134 7.208 917,837 -0.08(-1.12%)
Feb 02, 2005 7.257 7.290 7.175 7.290 591,728 +0.03(+0.45%)
Feb 01, 2005 7.197 7.257 7.183 7.257 1,002,474 +0.06(+0.83%)
Jan 31, 2005 7.082 7.197 7.048 7.197 1,229,311 +0.19(+2.75%)
Jan 28, 2005 7.031 7.037 6.970 7.005 583,191 -0.01(-0.15%)
Jan 27, 2005 7.013 7.050 6.984 7.015 592,947 +0.00(+0.06%)
Jan 26, 2005 6.996 7.031 6.968 7.011 626,607 +0.01(+0.21%)
Jan 25, 2005 6.996 7.039 6.970 6.996 807,101 +0.02(+0.35%)
Jan 24, 2005 6.994 7.015 6.953 6.972 1,225,653 -0.03(-0.38%)
Jan 21, 2005 6.972 7.031 6.949 6.998 933,447 +0.03(+0.38%)
Jan 20, 2005 6.908 7.009 6.888 6.972 1,271,020 -0.01(-0.21%)
Jan 19, 2005 7.072 7.089 6.951 6.986 939,057 -0.07(-1.02%)
Jan 18, 2005 6.970 7.074 6.929 7.058 1,683,230 +0.07(+1.06%)
Jan 14, 2005 7.144 7.144 6.949 6.984 6,755,117 -0.25(-3.48%)
Jan 13, 2005 7.328 7.328 7.189 7.236 932,716 -0.09(-1.29%)
Jan 12, 2005 7.318 7.372 7.097 7.331 949,789 -0.01(-0.11%)
Jan 11, 2005 7.413 7.413 7.277 7.339 818,565 -0.08(-1.02%)
Jan 10, 2005 7.441 7.585 7.415 7.415 773,198 -0.06(-0.74%)
Jan 07, 2005 7.443 7.554 7.328 7.470 1,110,039 +0.03(+0.36%)
Jan 06, 2005 7.302 7.454 7.035 7.443 1,861,773 +0.14(+1.94%)
Jan 05, 2005 7.441 7.476 7.302 7.302 729,050 -0.18(-2.41%)
Jan 04, 2005 7.800 7.800 7.462 7.482 570,751 -0.32(-4.07%)
Jan 03, 2005 7.997 8.001 7.773 7.800 446,357 -0.14(-1.71%)
Dec 31, 2004 8.021 8.036 7.917 7.935 295,376 -0.07(-0.87%)
Dec 30, 2004 8.036 8.093 7.958 8.005 407,331 -0.09(-1.16%)
Dec 29, 2004 8.148 8.148 8.058 8.099 187,811 -0.04(-0.45%)
Dec 28, 2004 8.046 8.230 8.046 8.136 296,595 +0.08(+0.99%)
Dec 27, 2004 8.200 8.202 8.036 8.056 227,569 -0.10(-1.26%)
Dec 23, 2004 8.159 8.198 8.097 8.159 285,863 -0.05(-0.57%)
Dec 22, 2004 8.073 8.224 8.066 8.206 250,740 +0.18(+2.25%)
Dec 21, 2004 8.159 8.163 8.013 8.025 460,016 -0.09(-1.06%)
Dec 20, 2004 8.161 8.235 8.097 8.112 213,178 -0.05(-0.60%)
Dec 17, 2004 8.228 8.251 8.001 8.161 463,187 -0.05(-0.57%)
Dec 16, 2004 8.179 8.224 8.099 8.208 388,306 -0.01(-0.10%)
Dec 15, 2004 8.159 8.216 8.116 8.216 265,863 +0.05(+0.65%)
Dec 14, 2004 8.066 8.173 8.066 8.163 315,133 +0.11(+1.32%)
Dec 13, 2004 8.036 8.056 7.962 8.056 209,763 +0.03(+0.36%)
Dec 10, 2004 8.005 8.058 7.937 8.028 255,374 -0.00(-0.03%)
Dec 09, 2004 8.005 8.097 7.892 8.030 321,230 +0.00(+0.03%)
Dec 08, 2004 7.984 8.101 7.974 8.028 270,253 +0.04(+0.54%)
Dec 07, 2004 8.118 8.118 7.984 7.984 433,186 -0.12(-1.44%)
Dec 06, 2004 8.087 8.140 8.007 8.101 299,766 -0.03(-0.33%)
Dec 03, 2004 8.144 8.237 8.085 8.128 294,156 -0.03(-0.33%)
Dec 02, 2004 8.241 8.321 8.093 8.155 313,181 -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 MenloPark.com & California Media Partners, LLC. All rights reserved.