Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2003 5.643 5.651 5.588 5.608 522,233 -0.07(-1.29%)
Sep 29, 2003 5.637 5.682 5.557 5.682 598,097 +0.07(+1.20%)
Sep 26, 2003 5.643 5.745 5.615 5.615 706,998 -0.04(-0.69%)
Sep 25, 2003 5.782 5.782 5.651 5.653 366,346 -0.10(-1.71%)
Sep 24, 2003 5.796 5.796 5.723 5.751 522,233 -0.04(-0.78%)
Sep 23, 2003 5.762 5.805 5.737 5.796 204,341 +0.02(+0.28%)
Sep 22, 2003 5.725 5.780 5.664 5.780 361,207 +0.00(+0.07%)
Sep 19, 2003 5.792 5.817 5.743 5.776 337,225 -0.02(-0.35%)
Sep 18, 2003 5.731 5.796 5.704 5.796 509,019 +0.04(+0.78%)
Sep 17, 2003 5.751 5.766 5.723 5.751 421,653 -0.07(-1.19%)
Sep 16, 2003 5.751 5.821 5.751 5.821 367,570 +0.07(+1.21%)
Sep 15, 2003 5.790 5.803 5.700 5.751 461,298 -0.04(-0.71%)
Sep 12, 2003 5.741 5.792 5.643 5.792 554,537 +0.02(+0.28%)
Sep 11, 2003 5.723 5.780 5.645 5.776 494,580 +0.01(+0.11%)
Sep 10, 2003 5.884 5.884 5.766 5.770 355,334 -0.13(-2.22%)
Sep 09, 2003 5.841 5.917 5.825 5.901 421,164 +0.06(+1.01%)
Sep 08, 2003 5.768 5.894 5.747 5.841 244,475 +0.07(+1.17%)
Sep 05, 2003 5.843 5.890 5.764 5.774 274,821 -0.10(-1.70%)
Sep 04, 2003 5.866 5.927 5.850 5.874 361,207 +0.01(+0.14%)
Sep 03, 2003 5.803 5.913 5.768 5.866 350,684 +0.06(+1.09%)
Sep 02, 2003 5.715 5.811 5.686 5.803 301,251 +0.09(+1.61%)
Aug 29, 2003 5.741 5.747 5.711 5.711 426,792 -0.03(-0.46%)
Aug 28, 2003 5.700 5.758 5.649 5.737 380,540 +0.03(+0.50%)
Aug 27, 2003 5.680 5.711 5.635 5.709 181,338 +0.03(+0.50%)
Aug 26, 2003 5.629 5.680 5.574 5.680 248,636 +0.03(+0.62%)
Aug 25, 2003 5.680 5.696 5.615 5.645 223,919 -0.07(-1.14%)
Aug 22, 2003 5.731 5.751 5.688 5.711 376,380 -0.01(-0.18%)
Aug 21, 2003 5.725 5.743 5.680 5.721 307,369 -0.00(-0.04%)
Aug 20, 2003 5.684 5.727 5.633 5.723 236,644 +0.02(+0.36%)
Aug 19, 2003 5.594 5.702 5.594 5.702 269,682 +0.11(+1.94%)
Aug 18, 2003 5.615 5.649 5.568 5.594 277,023 -0.01(-0.18%)
Aug 15, 2003 5.578 5.604 5.500 5.604 131,904 +0.06(+1.11%)
Aug 14, 2003 5.496 5.594 5.465 5.543 221,716 +0.05(+0.97%)
Aug 13, 2003 5.547 5.557 5.486 5.490 401,097 -0.05(-0.89%)
Aug 12, 2003 5.461 5.559 5.441 5.539 216,822 +0.06(+1.12%)
Aug 11, 2003 5.425 5.478 5.388 5.478 332,820 +0.04(+0.75%)
Aug 08, 2003 5.414 5.451 5.365 5.437 363,410 +0.05(+0.87%)
Aug 07, 2003 5.476 5.476 5.310 5.390 345,300 -0.11(-1.93%)
Aug 06, 2003 5.445 5.541 5.355 5.496 399,628 +0.07(+1.20%)
Aug 05, 2003 5.496 5.531 5.420 5.431 243,741 -0.08(-1.41%)
Aug 04, 2003 5.504 5.547 5.353 5.508 385,924 +0.00(+0.07%)
Aug 01, 2003 5.557 5.572 5.420 5.504 268,458 -0.07(-1.28%)
Jul 31, 2003 5.619 5.698 5.570 5.576 359,984 -0.02(-0.40%)
Jul 30, 2003 5.578 5.598 5.455 5.598 335,512 +0.04(+0.74%)
Jul 29, 2003 5.639 5.641 5.486 5.557 358,271 -0.05(-0.91%)
Jul 28, 2003 5.625 5.655 5.568 5.608 387,637 -0.01(-0.25%)
Jul 25, 2003 5.627 5.637 5.476 5.623 458,117 +0.03(+0.47%)
Jul 24, 2003 5.670 5.670 5.533 5.596 582,190 -0.07(-1.30%)
Jul 23, 2003 5.741 5.803 5.537 5.670 662,948 -0.18(-3.04%)
Jul 22, 2003 5.731 5.847 5.721 5.847 390,329 +0.10(+1.81%)
Jul 21, 2003 5.823 5.823 5.698 5.743 199,447 -0.08(-1.37%)
Jul 18, 2003 5.723 5.823 5.719 5.823 260,138 +0.10(+1.75%)
Jul 17, 2003 5.747 5.821 5.721 5.723 215,843 -0.05(-0.85%)
Jul 16, 2003 5.815 5.823 5.725 5.772 191,371 -0.03(-0.60%)
Jul 15, 2003 5.807 5.903 5.772 5.807 251,083 -0.01(-0.25%)
Jul 14, 2003 5.874 5.874 5.803 5.821 476,960 -0.01(-0.18%)
Jul 11, 2003 5.813 5.884 5.813 5.831 260,872 +0.03(+0.49%)
Jul 10, 2003 5.837 5.850 5.751 5.803 316,179 -0.08(-1.42%)
Jul 09, 2003 5.935 5.935 5.831 5.886 348,971 -0.06(-1.03%)
Jul 08, 2003 5.847 5.970 5.841 5.948 255,733 +0.04(+0.76%)
Jul 07, 2003 5.803 5.921 5.803 5.903 315,444 +0.12(+2.01%)
Jul 03, 2003 5.839 5.856 5.774 5.786 201,894 -0.05(-0.91%)
Jul 02, 2003 5.821 5.897 5.792 5.839 457,138 +0.04(+0.74%)
Jul 01, 2003 5.715 5.796 5.615 5.796 527,128 +0.08(+1.43%)
Jun 30, 2003 5.803 5.803 5.713 5.715 1,218,953 -0.04(-0.75%)
Jun 27, 2003 5.813 5.839 5.751 5.758 398,405 -0.03(-0.60%)
Jun 26, 2003 5.690 5.813 5.664 5.792 311,284 +0.11(+1.98%)
Jun 25, 2003 5.768 5.782 5.672 5.680 389,350 -0.07(-1.17%)
Jun 24, 2003 5.670 5.768 5.670 5.747 348,726 +0.08(+1.37%)
Jun 23, 2003 5.749 5.768 5.647 5.670 470,597 -0.08(-1.39%)
Jun 20, 2003 5.731 5.762 5.696 5.749 1,275,728 +0.04(+0.64%)
Jun 19, 2003 5.786 5.807 5.696 5.713 343,587 -0.07(-1.17%)
Jun 18, 2003 5.819 5.847 5.741 5.780 703,082 -0.04(-0.67%)
Jun 17, 2003 5.731 5.835 5.682 5.819 712,871 +0.09(+1.53%)
Jun 16, 2003 5.572 5.751 5.572 5.731 610,822 +0.19(+3.35%)
Jun 13, 2003 5.568 5.588 5.527 5.545 258,180 -0.01(-0.15%)
Jun 12, 2003 5.496 5.590 5.470 5.553 254,998 +0.06(+1.15%)
Jun 11, 2003 5.476 5.502 5.445 5.490 190,882 -0.02(-0.37%)
Jun 10, 2003 5.435 5.512 5.435 5.510 220,493 +0.06(+1.09%)
Jun 09, 2003 5.516 5.516 5.425 5.451 266,011 -0.11(-1.98%)
Jun 06, 2003 5.625 5.655 5.539 5.561 259,159 -0.06(-1.13%)
Jun 05, 2003 5.643 5.674 5.608 5.625 272,618 -0.01(-0.25%)
Jun 04, 2003 5.570 5.655 5.563 5.639 239,826 +0.10(+1.73%)
Jun 03, 2003 5.512 5.586 5.484 5.543 233,708 +0.03(+0.52%)
Jun 02, 2003 5.516 5.602 5.482 5.514 211,683 +0.04(+0.82%)
May 30, 2003 5.353 5.512 5.339 5.470 210,459 +0.12(+2.33%)
May 29, 2003 5.378 5.406 5.343 5.345 166,165 -0.04(-0.83%)
May 28, 2003 5.369 5.412 5.314 5.390 251,083 +0.02(+0.38%)
May 27, 2003 5.284 5.369 5.224 5.369 440,986 +0.08(+1.58%)
May 23, 2003 5.275 5.302 5.263 5.286 266,500 +0.01(+0.19%)
May 22, 2003 5.230 5.292 5.216 5.275 374,667 +0.04(+0.82%)
May 21, 2003 5.292 5.292 5.226 5.232 159,802 -0.06(-1.16%)
May 20, 2003 5.275 5.335 5.275 5.294 212,172 +0.03(+0.54%)
May 19, 2003 5.271 5.288 5.261 5.265 245,210 -0.04(-0.77%)
May 16, 2003 5.322 5.339 5.292 5.306 108,166 -0.01(-0.19%)
May 15, 2003 5.343 5.408 5.261 5.316 372,954 -0.04(-0.69%)
May 14, 2003 5.441 5.443 5.339 5.353 187,211 -0.07(-1.36%)
May 13, 2003 5.486 5.486 5.404 5.427 141,448 -0.08(-1.45%)
May 12, 2003 5.388 5.523 5.388 5.506 256,467 +0.10(+1.89%)
May 09, 2003 5.302 5.427 5.302 5.404 179,624 +0.10(+1.93%)
May 08, 2003 5.369 5.414 5.294 5.302 211,683 -0.11(-2.00%)
May 07, 2003 5.435 5.455 5.359 5.410 210,215 -0.04(-0.82%)
May 06, 2003 5.476 5.476 5.408 5.455 224,653 -0.02(-0.37%)
May 05, 2003 5.441 5.516 5.427 5.476 201,649 +0.03(+0.64%)
May 02, 2003 5.341 5.463 5.339 5.441 312,753 -0.08(-1.37%)
Apr 30, 2003 5.394 5.551 5.353 5.516 359,984 +0.11(+2.00%)
Apr 29, 2003 5.445 5.445 5.363 5.408 260,138 +0.00(+0.08%)
Apr 28, 2003 5.243 5.461 5.243 5.404 295,867 +0.16(+3.08%)
Apr 25, 2003 5.302 5.302 5.194 5.243 273,597 -0.04(-0.77%)
Apr 24, 2003 5.128 5.333 5.128 5.284 1,514,086 +0.16(+3.07%)
Apr 23, 2003 5.153 5.179 5.049 5.126 278,981 -0.01(-0.12%)
Apr 22, 2003 5.026 5.134 4.946 5.132 437,071 +0.11(+2.11%)
Apr 21, 2003 5.042 5.067 5.024 5.026 240,070 -0.01(-0.12%)
Apr 17, 2003 5.053 5.059 5.010 5.032 152,705 -0.02(-0.32%)
Apr 16, 2003 5.038 5.077 5.026 5.049 367,570 +0.01(+0.20%)
Apr 15, 2003 5.022 5.047 4.916 5.038 148,300 +0.02(+0.33%)
Apr 14, 2003 4.924 5.030 4.904 5.022 192,105 +0.11(+2.25%)
Apr 11, 2003 5.026 5.036 4.893 4.912 127,010 -0.06(-1.11%)
Apr 10, 2003 4.934 5.030 4.934 4.967 128,967 +0.03(+0.66%)
Apr 09, 2003 5.006 5.083 4.934 4.934 200,915 -0.08(-1.63%)
Apr 08, 2003 5.114 5.128 4.995 5.016 225,387 -0.05(-1.05%)
Apr 07, 2003 5.057 5.128 5.045 5.069 273,597 +0.11(+2.31%)
Apr 04, 2003 5.094 5.122 4.946 4.955 201,649 -0.09(-1.74%)
Apr 03, 2003 5.139 5.147 5.010 5.042 261,851 -0.04(-0.88%)
Apr 02, 2003 5.047 5.128 5.026 5.087 201,405 +0.12(+2.38%)
Apr 01, 2003 5.016 5.016 4.846 4.969 321,807 -0.01(-0.12%)
Mar 31, 2003 4.873 5.006 4.824 4.975 495,804 +0.03(+0.70%)
Mar 28, 2003 4.904 4.940 4.850 4.940 246,923 +0.03(+0.67%)
Mar 27, 2003 4.977 4.985 4.822 4.908 232,239 -0.07(-1.40%)
Mar 26, 2003 4.924 4.998 4.924 4.977 237,379 +0.07(+1.50%)
Mar 25, 2003 5.036 5.040 4.891 4.904 492,133 -0.12(-2.44%)
Mar 24, 2003 5.222 5.222 4.959 5.026 320,828 -0.20(-3.76%)
Mar 21, 2003 4.985 5.222 4.977 5.222 413,333 +0.26(+5.27%)
Mar 20, 2003 4.944 4.961 4.889 4.961 260,138 -0.02(-0.37%)
Mar 19, 2003 4.985 5.016 4.906 4.979 667,598 +0.00(+0.04%)
Mar 18, 2003 4.904 4.985 4.879 4.977 459,095 +0.15(+3.13%)
Mar 17, 2003 4.683 4.826 4.632 4.826 395,223 +0.15(+3.14%)
Mar 14, 2003 4.732 4.732 4.677 4.679 409,417 -0.07(-1.55%)
Mar 13, 2003 4.583 4.754 4.562 4.752 229,058 +0.20(+4.40%)
Mar 12, 2003 4.556 4.566 4.515 4.552 277,023 -0.04(-0.98%)
Mar 11, 2003 4.638 4.658 4.587 4.597 266,745 -0.02(-0.40%)
Mar 10, 2003 4.658 4.681 4.566 4.615 372,464 -0.06(-1.18%)
Mar 07, 2003 4.669 4.703 4.665 4.671 247,167 -0.04(-0.82%)
Mar 06, 2003 4.709 4.771 4.705 4.709 458,117 -0.01(-0.26%)
Mar 05, 2003 4.756 4.834 4.720 4.722 501,922 -0.03(-0.73%)
Mar 04, 2003 4.926 4.926 4.748 4.756 342,608 -0.17(-3.44%)
Mar 03, 2003 5.024 5.071 4.922 4.926 229,792 -0.08(-1.55%)
Feb 28, 2003 4.883 5.008 4.877 5.004 435,602 +0.15(+3.12%)
Feb 27, 2003 4.822 4.889 4.822 4.852 430,463 -0.01(-0.17%)
Feb 26, 2003 4.944 4.944 4.861 4.861 269,192 -0.08(-1.61%)
Feb 25, 2003 4.883 4.951 4.826 4.940 306,145 +0.04(+0.75%)
Feb 24, 2003 5.065 5.065 4.904 4.904 398,894 -0.16(-3.19%)
Feb 21, 2003 4.961 5.067 4.949 5.065 422,387 +0.12(+2.44%)
Feb 20, 2003 5.067 5.087 4.940 4.944 445,881 -0.12(-2.42%)
Feb 19, 2003 5.094 5.102 5.047 5.067 517,828 -0.04(-0.72%)
Feb 18, 2003 5.128 5.163 5.063 5.104 557,963 -0.01(-0.28%)
Feb 14, 2003 5.145 5.153 5.065 5.118 376,380 -0.03(-0.52%)
Feb 13, 2003 5.087 5.153 5.079 5.145 205,075 +0.05(+0.92%)
Feb 12, 2003 5.114 5.186 5.087 5.098 457,627 -0.04(-0.72%)
Feb 11, 2003 5.271 5.288 5.134 5.134 324,254 -0.15(-2.90%)
Feb 10, 2003 5.275 5.312 5.271 5.288 142,916 +0.01(+0.27%)
Feb 07, 2003 5.302 5.331 5.267 5.273 219,269 -0.02(-0.39%)
Feb 06, 2003 5.241 5.371 5.241 5.294 246,433 +0.05(+0.97%)
Feb 05, 2003 5.439 5.492 5.237 5.243 265,032 -0.18(-3.39%)
Feb 04, 2003 5.459 5.461 5.351 5.427 304,921 -0.05(-0.97%)
Feb 03, 2003 5.369 5.480 5.337 5.480 266,745 +0.12(+2.17%)
Jan 31, 2003 5.251 5.390 5.251 5.363 396,202 +0.09(+1.63%)
Jan 30, 2003 5.414 5.416 5.271 5.277 337,714 -0.15(-2.68%)
Jan 29, 2003 5.353 5.429 5.196 5.423 399,139 +0.08(+1.45%)
Jan 28, 2003 5.408 5.418 5.329 5.345 438,539 -0.05(-0.98%)
Jan 27, 2003 5.633 5.633 5.394 5.398 410,151 -0.29(-5.03%)
Jan 24, 2003 5.770 5.770 5.619 5.684 400,118 -0.08(-1.45%)
Jan 23, 2003 5.721 5.770 5.557 5.768 449,551 +0.03(+0.53%)
Jan 22, 2003 5.803 5.856 5.721 5.737 281,673 -0.07(-1.13%)
Jan 21, 2003 5.909 5.935 5.803 5.803 179,869 -0.09(-1.56%)
Jan 17, 2003 5.966 6.007 5.847 5.894 301,495 -0.07(-1.23%)
Jan 16, 2003 5.704 5.968 5.702 5.968 371,730 +0.24(+4.14%)
Jan 15, 2003 5.956 5.956 5.727 5.731 569,465 -0.19(-3.28%)
Jan 14, 2003 5.986 5.986 5.886 5.925 208,012 -0.09(-1.53%)
Jan 13, 2003 5.962 6.042 5.962 6.017 205,565 +0.08(+1.27%)
Jan 10, 2003 5.986 6.017 5.941 5.941 147,077 -0.08(-1.26%)
Jan 09, 2003 5.864 6.040 5.856 6.017 237,379 +0.15(+2.61%)
Jan 08, 2003 5.972 5.972 5.856 5.864 124,318 -0.11(-1.88%)
Jan 07, 2003 6.048 6.064 5.976 5.976 159,313 -0.07(-1.18%)
Jan 06, 2003 5.921 6.105 5.917 6.048 291,462 +0.15(+2.49%)
Jan 03, 2003 5.841 5.964 5.833 5.901 261,606 +0.06(+0.98%)
Jan 02, 2003 5.803 5.966 5.743 5.843 490,175 +0.03(+0.53%)
Dec 31, 2002 5.762 5.874 5.704 5.813 184,519 +0.04(+0.74%)
Dec 30, 2002 5.713 5.770 5.629 5.770 233,952 +0.04(+0.79%)
Dec 27, 2002 5.809 5.837 5.717 5.725 231,750 -0.08(-1.37%)
Dec 26, 2002 5.704 5.821 5.688 5.805 252,307 +0.10(+1.76%)
Dec 24, 2002 5.731 5.758 5.696 5.704 135,819 -0.02(-0.39%)
Dec 23, 2002 5.680 5.735 5.680 5.727 613,514 +0.03(+0.61%)
Dec 20, 2002 5.762 5.817 5.692 5.692 1,488,880 -0.06(-1.03%)
Dec 19, 2002 5.880 5.880 5.745 5.751 535,693 -0.13(-2.19%)
Dec 18, 2002 5.968 5.980 5.847 5.880 313,731 -0.14(-2.31%)
Dec 17, 2002 5.968 6.084 5.962 6.019 469,618 +0.00(+0.00%)
Dec 16, 2002 6.017 6.035 5.966 6.019 795,097 +0.01(+0.20%)
Dec 13, 2002 6.109 6.125 6.003 6.007 290,972 -0.13(-2.16%)
Dec 12, 2002 6.181 6.197 6.093 6.140 174,485 -0.03(-0.50%)
Dec 11, 2002 6.242 6.252 6.140 6.170 444,657 -0.11(-1.82%)
Dec 10, 2002 6.221 6.313 6.221 6.285 172,283 +0.08(+1.22%)
Dec 09, 2002 6.330 6.334 6.205 6.209 325,967 -0.12(-1.90%)
Dec 06, 2002 6.154 6.348 6.152 6.330 168,612 +0.13(+2.18%)
Dec 05, 2002 6.336 6.336 6.140 6.195 169,591 -0.14(-2.19%)
Dec 04, 2002 6.232 6.348 6.129 6.334 294,888 +0.10(+1.54%)
Dec 03, 2002 6.375 6.375 6.221 6.238 295,622 -0.13(-2.02%)
Dec 02, 2002 6.405 6.407 6.309 6.366 240,805 +0.00(+0.03%)
Nov 29, 2002 6.334 6.401 6.334 6.364 57,019 +0.05(+0.74%)
Nov 27, 2002 6.150 6.324 6.150 6.317 170,325 +0.20(+3.24%)
Nov 26, 2002 6.242 6.242 6.050 6.119 212,906 -0.14(-2.22%)
Nov 25, 2002 6.191 6.313 6.117 6.258 254,754 +0.07(+1.12%)
Nov 22, 2002 6.283 6.336 6.142 6.189 428,016 -0.12(-1.91%)
Nov 21, 2002 6.129 6.313 6.105 6.309 360,473 +0.21(+3.42%)
Nov 20, 2002 6.089 6.113 6.062 6.101 561,389 -0.00(-0.03%)
Nov 19, 2002 6.109 6.129 6.072 6.103 604,704 +0.03(+0.47%)
Nov 18, 2002 6.123 6.131 6.074 6.074 482,099 -0.05(-0.80%)
Nov 15, 2002 5.935 6.123 5.925 6.123 235,421 +0.14(+2.36%)
Nov 14, 2002 5.915 6.025 5.915 5.982 155,152 +0.09(+1.53%)
Nov 13, 2002 5.811 5.946 5.782 5.892 144,140 +0.08(+1.41%)
Nov 12, 2002 5.733 5.915 5.700 5.811 173,506 +0.08(+1.39%)
Nov 11, 2002 5.884 5.915 5.731 5.731 179,380 -0.13(-2.26%)
Nov 08, 2002 5.956 6.005 5.833 5.864 175,220 -0.11(-1.88%)
Nov 07, 2002 6.027 6.037 5.937 5.976 234,197 -0.07(-1.18%)
Nov 06, 2002 5.921 6.089 5.862 6.048 216,088 +0.13(+2.14%)
Nov 05, 2002 5.833 5.925 5.827 5.921 210,949 +0.09(+1.61%)
Nov 04, 2002 5.884 5.884 5.823 5.827 109,145 -0.04(-0.66%)
Nov 01, 2002 5.803 5.866 5.707 5.866 226,611 +0.12(+2.10%)
Oct 31, 2002 5.698 5.745 5.641 5.745 197,734 +0.05(+0.82%)
Oct 30, 2002 5.676 5.713 5.635 5.698 218,535 +0.02(+0.43%)
Oct 29, 2002 5.633 5.680 5.566 5.674 317,892 +0.04(+0.69%)
Oct 28, 2002 5.700 5.731 5.621 5.635 196,755 -0.03(-0.61%)
Oct 25, 2002 5.472 5.700 5.435 5.670 266,011 +0.20(+3.62%)
Oct 24, 2002 5.629 5.629 5.463 5.472 401,341 -0.15(-2.69%)
Oct 23, 2002 5.741 5.741 5.486 5.623 396,936 +0.05(+0.95%)
Oct 22, 2002 5.688 5.690 5.547 5.570 307,613 -0.14(-2.43%)
Oct 21, 2002 5.555 5.711 5.465 5.709 270,171 +0.15(+2.68%)
Oct 18, 2002 5.639 5.660 5.480 5.559 107,187 -0.08(-1.41%)
Oct 17, 2002 5.514 5.670 5.512 5.639 110,369 +0.22(+4.15%)
Oct 16, 2002 5.578 5.639 5.408 5.414 169,836 -0.18(-3.14%)
Oct 15, 2002 5.320 5.619 5.320 5.590 176,198 +0.32(+6.01%)
Oct 14, 2002 5.333 5.384 5.218 5.273 205,320 -0.08(-1.41%)
Oct 11, 2002 5.230 5.373 5.210 5.349 222,940 +0.23(+4.55%)
Oct 10, 2002 4.857 5.120 4.857 5.116 537,406 +0.28(+5.79%)
Oct 09, 2002 5.108 5.116 4.822 4.836 343,832 -0.27(-5.32%)
Oct 08, 2002 5.067 5.159 5.014 5.108 345,056 +0.05(+0.93%)
Oct 07, 2002 5.200 5.210 5.057 5.061 149,034 -0.15(-2.94%)
Oct 04, 2002 5.414 5.425 5.175 5.214 272,863 -0.16(-3.00%)
Oct 03, 2002 5.425 5.598 5.339 5.376 409,172 -0.06(-1.09%)
Oct 02, 2002 5.613 5.613 5.363 5.435 787,021 -0.18(-3.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.