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 )

131.55 +0.77 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2004 6.060 6.117 5.968 5.998 349,876 -0.06(-1.02%)
Apr 29, 2004 6.132 6.173 5.992 6.060 313,547 -0.06(-1.04%)
Apr 28, 2004 6.255 6.257 6.101 6.123 404,978 -0.15(-2.35%)
Apr 27, 2004 6.179 6.290 6.152 6.271 396,689 +0.09(+1.43%)
Apr 26, 2004 6.121 6.222 6.101 6.183 312,816 +0.09(+1.52%)
Apr 23, 2004 6.121 6.136 6.009 6.091 302,575 -0.04(-0.67%)
Apr 22, 2004 5.890 6.152 5.877 6.132 341,098 +0.24(+4.11%)
Apr 21, 2004 5.906 5.947 5.853 5.890 217,240 -0.06(-1.00%)
Apr 20, 2004 6.029 6.115 5.949 5.949 298,431 -0.10(-1.66%)
Apr 19, 2004 6.060 6.066 5.998 6.050 550,293 +0.01(+0.17%)
Apr 16, 2004 5.957 6.072 5.941 6.039 404,491 +0.08(+1.38%)
Apr 15, 2004 5.910 5.996 5.910 5.957 268,441 +0.07(+1.15%)
Apr 14, 2004 5.968 5.998 5.838 5.890 418,144 -0.07(-1.24%)
Apr 13, 2004 6.128 6.134 5.964 5.964 324,763 -0.11(-1.89%)
Apr 12, 2004 5.957 6.097 5.957 6.078 192,127 +0.14(+2.38%)
Apr 08, 2004 6.050 6.050 5.929 5.937 211,632 -0.04(-0.69%)
Apr 07, 2004 6.013 6.050 5.933 5.978 248,448 -0.02(-0.31%)
Apr 06, 2004 6.060 6.070 5.996 5.996 240,890 -0.09(-1.55%)
Apr 05, 2004 6.128 6.132 6.074 6.091 209,438 -0.01(-0.17%)
Apr 02, 2004 6.156 6.191 6.101 6.101 388,886 +0.02(+0.27%)
Apr 01, 2004 5.968 6.091 5.964 6.085 314,035 +0.14(+2.31%)
Mar 31, 2004 5.968 5.968 5.863 5.947 199,685 -0.04(-0.72%)
Mar 30, 2004 5.879 5.990 5.879 5.990 229,674 +0.11(+1.88%)
Mar 29, 2004 5.816 5.943 5.804 5.879 277,219 +0.11(+1.99%)
Mar 26, 2004 5.816 5.855 5.750 5.765 321,105 -0.07(-1.16%)
Mar 25, 2004 5.681 5.875 5.660 5.832 352,802 +0.20(+3.53%)
Mar 24, 2004 5.668 5.701 5.623 5.633 241,134 -0.05(-0.83%)
Mar 23, 2004 5.660 5.703 5.619 5.681 262,346 +0.06(+0.98%)
Mar 22, 2004 5.760 5.760 5.586 5.625 296,480 -0.14(-2.35%)
Mar 19, 2004 5.824 5.896 5.744 5.760 236,014 -0.06(-1.06%)
Mar 18, 2004 5.824 5.849 5.726 5.822 273,805 -0.04(-0.66%)
Mar 17, 2004 5.793 5.871 5.793 5.861 256,250 +0.10(+1.82%)
Mar 16, 2004 5.773 5.847 5.693 5.756 333,784 +0.01(+0.25%)
Mar 15, 2004 5.859 5.859 5.726 5.742 293,554 -0.17(-2.81%)
Mar 12, 2004 5.845 5.908 5.775 5.908 209,438 +0.11(+1.95%)
Mar 11, 2004 5.806 5.947 5.779 5.795 391,812 -0.01(-0.18%)
Mar 10, 2004 5.920 5.937 5.785 5.806 329,151 -0.09(-1.60%)
Mar 09, 2004 5.957 5.968 5.892 5.900 263,321 -0.06(-0.96%)
Mar 08, 2004 6.029 6.050 5.947 5.957 233,819 -0.05(-0.89%)
Mar 05, 2004 5.961 6.035 5.955 6.011 252,837 +0.02(+0.41%)
Mar 04, 2004 5.906 5.986 5.886 5.986 240,646 +0.06(+0.93%)
Mar 03, 2004 5.937 5.951 5.881 5.931 418,144 -0.03(-0.45%)
Mar 02, 2004 5.918 5.966 5.912 5.957 619,780 +0.05(+0.90%)
Mar 01, 2004 5.804 5.906 5.799 5.904 599,787 +0.11(+1.91%)
Feb 27, 2004 5.681 5.828 5.656 5.793 665,862 +0.11(+1.99%)
Feb 26, 2004 5.672 5.691 5.584 5.681 498,360 +0.01(+0.18%)
Feb 25, 2004 5.685 5.697 5.650 5.670 370,356 -0.02(-0.36%)
Feb 24, 2004 5.625 5.742 5.578 5.691 308,671 +0.06(+1.06%)
Feb 23, 2004 5.683 5.691 5.590 5.631 344,999 -0.03(-0.62%)
Feb 20, 2004 5.711 5.717 5.615 5.666 501,286 -0.07(-1.15%)
Feb 19, 2004 5.861 5.865 5.732 5.732 650,014 -0.09(-1.62%)
Feb 18, 2004 5.947 5.978 5.804 5.826 618,561 -0.13(-2.20%)
Feb 17, 2004 5.906 5.976 5.892 5.957 439,113 +0.06(+1.08%)
Feb 13, 2004 5.947 5.986 5.886 5.894 506,406 -0.04(-0.66%)
Feb 12, 2004 5.947 5.988 5.906 5.933 295,017 -0.03(-0.58%)
Feb 11, 2004 5.933 5.968 5.881 5.968 815,565 +0.04(+0.69%)
Feb 10, 2004 5.968 5.974 5.906 5.927 784,356 -0.05(-0.79%)
Feb 09, 2004 5.980 6.011 5.953 5.974 665,374 +0.01(+0.14%)
Feb 06, 2004 5.941 6.009 5.916 5.966 734,130 +0.07(+1.15%)
Feb 05, 2004 5.912 5.957 5.896 5.898 450,572 -0.01(-0.21%)
Feb 04, 2004 5.947 5.947 5.865 5.910 669,031 -0.05(-0.89%)
Feb 03, 2004 6.029 6.037 5.947 5.964 474,954 -0.07(-1.09%)
Feb 02, 2004 6.068 6.089 5.998 6.029 456,180 -0.04(-0.64%)
Jan 30, 2004 6.162 6.193 6.050 6.068 585,402 -0.08(-1.33%)
Jan 29, 2004 6.230 6.304 6.132 6.150 667,812 -0.06(-0.96%)
Jan 28, 2004 6.214 6.275 6.195 6.210 479,342 -0.00(-0.07%)
Jan 27, 2004 6.216 6.253 6.201 6.214 280,876 -0.00(-0.03%)
Jan 26, 2004 6.255 6.265 6.185 6.216 212,120 -0.02(-0.30%)
Jan 23, 2004 6.214 6.265 6.212 6.234 438,381 +0.02(+0.33%)
Jan 22, 2004 6.265 6.281 6.210 6.214 331,102 -0.06(-1.01%)
Jan 21, 2004 6.224 6.306 6.220 6.277 261,370 +0.06(+0.96%)
Jan 20, 2004 6.195 6.296 6.189 6.218 390,105 +0.02(+0.36%)
Jan 16, 2004 6.234 6.267 6.195 6.195 272,586 -0.05(-0.85%)
Jan 15, 2004 6.267 6.302 6.183 6.249 230,893 -0.04(-0.62%)
Jan 14, 2004 6.234 6.294 6.234 6.288 247,717 +0.07(+1.05%)
Jan 13, 2004 6.189 6.232 6.156 6.222 286,240 +0.03(+0.53%)
Jan 12, 2004 6.119 6.191 6.111 6.189 346,462 +0.08(+1.28%)
Jan 09, 2004 6.203 6.234 6.101 6.111 479,830 -0.14(-2.20%)
Jan 08, 2004 6.273 6.273 6.232 6.249 301,844 -0.00(-0.07%)
Jan 07, 2004 6.242 6.253 6.193 6.253 239,915 +0.01(+0.16%)
Jan 06, 2004 6.251 6.281 6.230 6.242 366,943 -0.00(-0.03%)
Jan 05, 2004 6.234 6.279 6.212 6.244 296,236 +0.04(+0.66%)
Jan 02, 2004 6.173 6.249 6.173 6.203 582,720 +0.06(+0.93%)
Dec 31, 2003 6.244 6.296 6.146 6.146 614,416 -0.08(-1.25%)
Dec 30, 2003 6.244 6.244 6.195 6.224 278,438 -0.01(-0.23%)
Dec 29, 2003 6.242 6.288 6.212 6.238 334,272 -0.00(-0.07%)
Dec 26, 2003 6.234 6.265 6.224 6.242 94,356 +0.03(+0.46%)
Dec 24, 2003 6.162 6.220 6.156 6.214 74,120 -0.01(-0.13%)
Dec 23, 2003 6.191 6.267 6.177 6.222 249,911 +0.04(+0.70%)
Dec 22, 2003 6.142 6.179 6.111 6.179 231,137 +0.02(+0.33%)
Dec 19, 2003 6.121 6.158 6.060 6.158 346,462 +0.02(+0.27%)
Dec 18, 2003 6.060 6.142 6.015 6.142 238,452 +0.07(+1.08%)
Dec 17, 2003 6.099 6.099 6.000 6.076 351,095 -0.05(-0.84%)
Dec 16, 2003 6.111 6.123 6.048 6.128 218,703 +0.03(+0.57%)
Dec 15, 2003 6.236 6.236 6.117 6.093 577,113 -0.05(-0.87%)
Dec 12, 2003 6.048 6.169 5.970 6.146 681,466 +0.08(+1.32%)
Dec 11, 2003 5.918 6.066 5.902 6.066 439,600 +0.11(+1.89%)
Dec 10, 2003 5.906 5.953 5.906 5.953 417,901 +0.01(+0.10%)
Dec 09, 2003 6.019 6.027 5.941 5.947 616,611 -0.07(-1.19%)
Dec 08, 2003 5.740 6.021 5.740 6.019 586,378 +0.29(+4.97%)
Dec 05, 2003 5.799 5.832 5.738 5.734 160,187 -0.08(-1.38%)
Dec 04, 2003 5.752 5.828 5.715 5.814 491,045 +0.06(+1.11%)
Dec 03, 2003 5.840 5.849 5.744 5.750 638,798 -0.09(-1.61%)
Dec 02, 2003 5.879 5.884 5.836 5.845 437,162 -0.03(-0.52%)
Dec 01, 2003 5.886 5.910 5.843 5.875 288,434 +0.07(+1.24%)
Nov 28, 2003 5.830 5.832 5.783 5.804 222,848 -0.00(-0.07%)
Nov 26, 2003 5.742 5.843 5.742 5.808 427,409 +0.09(+1.51%)
Nov 25, 2003 5.674 5.722 5.635 5.722 407,904 +0.02(+0.36%)
Nov 24, 2003 5.537 5.701 5.525 5.701 473,003 +0.19(+3.38%)
Nov 21, 2003 5.496 5.496 5.484 5.514 183,105 +0.04(+0.79%)
Nov 20, 2003 5.516 5.543 5.516 5.471 197,734 -0.09(-1.55%)
Nov 19, 2003 5.494 5.586 5.461 5.557 244,791 +0.07(+1.19%)
Nov 18, 2003 5.598 5.637 5.490 5.492 242,840 -0.08(-1.47%)
Nov 17, 2003 5.527 5.588 5.516 5.574 497,628 -0.03(-0.59%)
Nov 14, 2003 5.670 5.685 5.621 5.607 376,452 -0.04(-0.69%)
Nov 13, 2003 5.619 5.631 5.619 5.646 232,113 +0.01(+0.11%)
Nov 12, 2003 5.496 5.639 5.496 5.639 228,699 +0.14(+2.57%)
Nov 11, 2003 5.525 5.527 5.467 5.498 236,257 -0.05(-0.89%)
Nov 10, 2003 5.648 5.668 5.521 5.547 438,625 -0.10(-1.81%)
Nov 07, 2003 5.658 5.658 5.658 5.650 467,639 +0.00(+0.04%)
Nov 06, 2003 5.588 5.648 5.537 5.648 251,374 +0.07(+1.25%)
Nov 05, 2003 5.537 5.594 5.516 5.578 301,356 +0.03(+0.55%)
Nov 04, 2003 5.537 5.576 5.519 5.547 259,596 -0.01(-0.18%)
Nov 03, 2003 5.502 5.596 5.500 5.557 216,021 +0.06(+1.04%)
Oct 31, 2003 5.592 5.592 5.484 5.500 218,215 -0.08(-1.51%)
Oct 30, 2003 5.439 5.607 5.414 5.584 515,427 +0.15(+2.83%)
Oct 29, 2003 5.445 5.445 5.387 5.430 320,130 -0.04(-0.68%)
Oct 28, 2003 5.352 5.467 5.313 5.467 545,660 +0.12(+2.26%)
Oct 27, 2003 5.342 5.434 5.289 5.346 513,476 +0.05(+0.85%)
Oct 24, 2003 5.365 5.365 5.256 5.301 504,211 -0.10(-1.93%)
Oct 23, 2003 5.439 5.439 5.303 5.406 789,476 -0.07(-1.24%)
Oct 22, 2003 5.656 5.656 5.408 5.473 940,886 -0.23(-4.10%)
Oct 21, 2003 5.787 5.787 5.623 5.707 710,236 -0.08(-1.38%)
Oct 20, 2003 5.863 5.900 5.754 5.787 277,219 -0.06(-1.05%)
Oct 17, 2003 5.855 5.888 5.793 5.849 331,590 +0.02(+0.32%)
Oct 16, 2003 5.797 5.873 5.765 5.830 166,770 +0.02(+0.39%)
Oct 15, 2003 5.824 5.855 5.769 5.808 237,477 +0.01(+0.11%)
Oct 14, 2003 5.824 5.863 5.742 5.801 322,812 -0.02(-0.32%)
Oct 13, 2003 5.797 5.906 5.777 5.820 234,307 +0.03(+0.50%)
Oct 10, 2003 5.808 5.834 5.730 5.791 309,890 -0.01(-0.21%)
Oct 09, 2003 5.834 5.906 5.760 5.804 461,544 +0.01(+0.14%)
Oct 08, 2003 5.890 5.890 5.769 5.795 475,685 -0.10(-1.77%)
Oct 07, 2003 5.879 5.900 5.851 5.900 363,042 +0.01(+0.24%)
Oct 06, 2003 5.890 5.894 5.857 5.886 309,402 -0.01(-0.17%)
Oct 03, 2003 5.937 5.951 5.884 5.896 439,600 +0.05(+0.91%)
Oct 02, 2003 5.793 5.877 5.785 5.843 353,533 +0.00(+0.07%)
Oct 01, 2003 5.635 5.879 5.633 5.838 558,095 +0.21(+3.72%)
Sep 30, 2003 5.664 5.672 5.609 5.629 520,303 -0.07(-1.29%)
Sep 29, 2003 5.658 5.703 5.578 5.703 595,886 +0.07(+1.20%)
Sep 26, 2003 5.664 5.767 5.635 5.635 704,385 -0.04(-0.69%)
Sep 25, 2003 5.804 5.804 5.672 5.674 364,992 -0.10(-1.71%)
Sep 24, 2003 5.818 5.818 5.744 5.773 520,303 -0.05(-0.78%)
Sep 23, 2003 5.783 5.826 5.758 5.818 203,586 +0.02(+0.28%)
Sep 22, 2003 5.746 5.801 5.685 5.801 359,872 +0.00(+0.07%)
Sep 19, 2003 5.814 5.838 5.765 5.797 335,978 -0.02(-0.35%)
Sep 18, 2003 5.752 5.818 5.726 5.818 507,137 +0.05(+0.78%)
Sep 17, 2003 5.773 5.787 5.744 5.773 420,095 -0.07(-1.19%)
Sep 16, 2003 5.773 5.843 5.773 5.843 366,211 +0.07(+1.21%)
Sep 15, 2003 5.812 5.824 5.722 5.773 459,593 -0.04(-0.71%)
Sep 12, 2003 5.763 5.814 5.664 5.814 552,487 +0.02(+0.28%)
Sep 11, 2003 5.744 5.801 5.666 5.797 492,752 +0.01(+0.11%)
Sep 10, 2003 5.906 5.906 5.787 5.791 354,021 -0.13(-2.22%)
Sep 09, 2003 5.863 5.939 5.847 5.922 419,607 +0.06(+1.01%)
Sep 08, 2003 5.789 5.916 5.769 5.863 243,572 +0.07(+1.17%)
Sep 05, 2003 5.865 5.912 5.785 5.795 273,805 -0.10(-1.70%)
Sep 04, 2003 5.888 5.949 5.871 5.896 359,872 +0.01(+0.14%)
Sep 03, 2003 5.824 5.935 5.789 5.888 349,388 +0.06(+1.09%)
Sep 02, 2003 5.736 5.832 5.707 5.824 300,137 +0.09(+1.61%)
Aug 29, 2003 5.763 5.769 5.732 5.732 425,215 -0.03(-0.46%)
Aug 28, 2003 5.722 5.779 5.670 5.758 379,134 +0.03(+0.50%)
Aug 27, 2003 5.701 5.732 5.656 5.730 180,667 +0.03(+0.50%)
Aug 26, 2003 5.650 5.701 5.594 5.701 247,717 +0.03(+0.62%)
Aug 25, 2003 5.701 5.717 5.635 5.666 223,091 -0.07(-1.15%)
Aug 22, 2003 5.752 5.773 5.709 5.732 374,989 -0.01(-0.18%)
Aug 21, 2003 5.746 5.765 5.701 5.742 306,233 -0.00(-0.04%)
Aug 20, 2003 5.705 5.748 5.654 5.744 235,770 +0.02(+0.36%)
Aug 19, 2003 5.615 5.724 5.615 5.724 268,685 +0.11(+1.94%)
Aug 18, 2003 5.635 5.670 5.588 5.615 275,999 -0.01(-0.18%)
Aug 15, 2003 5.598 5.625 5.521 5.625 131,416 +0.06(+1.11%)
Aug 14, 2003 5.516 5.615 5.486 5.564 220,897 +0.05(+0.97%)
Aug 13, 2003 5.568 5.578 5.506 5.510 399,614 -0.05(-0.89%)
Aug 12, 2003 5.482 5.580 5.461 5.560 216,021 +0.06(+1.12%)
Aug 11, 2003 5.445 5.498 5.408 5.498 331,590 +0.04(+0.75%)
Aug 08, 2003 5.434 5.471 5.385 5.457 362,067 +0.05(+0.87%)
Aug 07, 2003 5.496 5.496 5.330 5.410 344,024 -0.11(-1.93%)
Aug 06, 2003 5.465 5.562 5.375 5.516 398,151 +0.07(+1.20%)
Aug 05, 2003 5.516 5.551 5.441 5.451 242,840 -0.08(-1.41%)
Aug 04, 2003 5.525 5.568 5.373 5.529 384,498 +0.00(+0.07%)
Aug 01, 2003 5.578 5.592 5.441 5.525 267,466 -0.07(-1.28%)
Jul 31, 2003 5.639 5.719 5.590 5.596 358,653 -0.02(-0.40%)
Jul 30, 2003 5.598 5.619 5.475 5.619 334,272 +0.04(+0.74%)
Jul 29, 2003 5.660 5.662 5.506 5.578 356,946 -0.05(-0.91%)
Jul 28, 2003 5.646 5.676 5.588 5.629 386,204 -0.01(-0.25%)
Jul 25, 2003 5.648 5.658 5.496 5.644 456,423 +0.03(+0.47%)
Jul 24, 2003 5.691 5.691 5.553 5.617 580,038 -0.07(-1.30%)
Jul 23, 2003 5.763 5.824 5.557 5.691 660,498 -0.18(-3.04%)
Jul 22, 2003 5.752 5.869 5.742 5.869 388,886 +0.10(+1.81%)
Jul 21, 2003 5.845 5.845 5.719 5.765 198,710 -0.08(-1.37%)
Jul 18, 2003 5.744 5.845 5.740 5.845 259,176 +0.10(+1.75%)
Jul 17, 2003 5.769 5.843 5.742 5.744 215,045 -0.05(-0.85%)
Jul 16, 2003 5.836 5.845 5.746 5.793 190,664 -0.03(-0.60%)
Jul 15, 2003 5.828 5.925 5.793 5.828 250,155 -0.01(-0.25%)
Jul 14, 2003 5.896 5.896 5.824 5.843 475,197 -0.01(-0.18%)
Jul 11, 2003 5.834 5.906 5.834 5.853 259,908 +0.03(+0.49%)
Jul 10, 2003 5.859 5.871 5.773 5.824 315,010 -0.08(-1.42%)
Jul 09, 2003 5.957 5.957 5.853 5.908 347,681 -0.06(-1.03%)
Jul 08, 2003 5.869 5.992 5.863 5.970 254,787 +0.05(+0.76%)
Jul 07, 2003 5.824 5.943 5.824 5.925 314,279 +0.12(+2.01%)
Jul 03, 2003 5.861 5.877 5.795 5.808 201,148 -0.05(-0.91%)
Jul 02, 2003 5.843 5.918 5.814 5.861 455,448 +0.04(+0.74%)
Jul 01, 2003 5.736 5.818 5.635 5.818 525,180 +0.08(+1.43%)
Jun 30, 2003 5.824 5.824 5.734 5.736 1,214,448 -0.04(-0.75%)
Jun 27, 2003 5.834 5.861 5.773 5.779 396,932 -0.03(-0.60%)
Jun 26, 2003 5.711 5.834 5.685 5.814 310,134 +0.11(+1.98%)
Jun 25, 2003 5.789 5.804 5.693 5.701 387,911 -0.07(-1.17%)
Jun 24, 2003 5.691 5.789 5.691 5.769 347,438 +0.08(+1.37%)
Jun 23, 2003 5.771 5.789 5.668 5.691 468,858 -0.08(-1.39%)
Jun 20, 2003 5.752 5.783 5.717 5.771 1,271,014 +0.04(+0.64%)
Jun 19, 2003 5.808 5.828 5.717 5.734 342,317 -0.07(-1.17%)
Jun 18, 2003 5.840 5.869 5.763 5.801 700,484 -0.04(-0.67%)
Jun 17, 2003 5.752 5.857 5.703 5.840 710,236 +0.09(+1.53%)
Jun 16, 2003 5.592 5.773 5.592 5.752 608,565 +0.19(+3.35%)
Jun 13, 2003 5.588 5.609 5.547 5.566 257,226 -0.01(-0.15%)
Jun 12, 2003 5.516 5.611 5.490 5.574 254,056 +0.06(+1.15%)
Jun 11, 2003 5.496 5.523 5.465 5.510 190,176 -0.02(-0.37%)
Jun 10, 2003 5.455 5.533 5.455 5.531 219,678 +0.06(+1.09%)
Jun 09, 2003 5.537 5.537 5.445 5.471 265,028 -0.11(-1.98%)
Jun 06, 2003 5.646 5.676 5.560 5.582 258,201 -0.06(-1.13%)
Jun 05, 2003 5.664 5.695 5.629 5.646 271,611 -0.01(-0.25%)
Jun 04, 2003 5.590 5.676 5.584 5.660 238,939 +0.10(+1.73%)
Jun 03, 2003 5.533 5.607 5.504 5.564 232,844 +0.03(+0.52%)
Jun 02, 2003 5.537 5.623 5.502 5.535 210,901 +0.05(+0.82%)
May 30, 2003 5.373 5.533 5.359 5.490 209,681 +0.13(+2.33%)
May 29, 2003 5.398 5.426 5.363 5.365 165,551 -0.05(-0.83%)
May 28, 2003 5.389 5.432 5.334 5.410 250,155 +0.02(+0.38%)
May 27, 2003 5.303 5.389 5.244 5.389 439,356 +0.08(+1.58%)
May 23, 2003 5.295 5.322 5.283 5.305 265,515 +0.01(+0.19%)
May 22, 2003 5.250 5.311 5.236 5.295 373,282 +0.04(+0.82%)
May 21, 2003 5.311 5.311 5.246 5.252 159,211 -0.06(-1.16%)
May 20, 2003 5.295 5.354 5.295 5.313 211,388 +0.03(+0.54%)
May 19, 2003 5.291 5.307 5.281 5.285 244,303 -0.04(-0.77%)
May 16, 2003 5.342 5.359 5.311 5.326 107,766 -0.01(-0.19%)
May 15, 2003 5.363 5.428 5.281 5.336 371,575 -0.04(-0.69%)
May 14, 2003 5.461 5.463 5.359 5.373 186,519 -0.07(-1.36%)
May 13, 2003 5.506 5.506 5.424 5.447 140,925 -0.08(-1.45%)
May 12, 2003 5.408 5.543 5.408 5.527 255,519 +0.10(+1.89%)
May 09, 2003 5.322 5.447 5.322 5.424 178,961 +0.10(+1.93%)
May 08, 2003 5.389 5.434 5.313 5.322 210,901 -0.11(-2.00%)
May 07, 2003 5.455 5.475 5.379 5.430 209,438 -0.05(-0.82%)
May 06, 2003 5.496 5.496 5.428 5.475 223,823 -0.02(-0.37%)
May 05, 2003 5.461 5.537 5.447 5.496 200,904 +0.03(+0.64%)
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.