Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 28, 2006 9.764 9.844 9.687 9.767 511,175 +0.01(+0.08%)
Apr 27, 2006 9.991 9.993 9.738 9.758 525,374 -0.23(-2.31%)
Apr 26, 2006 9.956 10.38 9.865 9.989 1,958,772 +0.36(+3.73%)
Apr 25, 2006 9.540 9.730 9.536 9.630 627,218 +0.09(+0.94%)
Apr 24, 2006 9.477 9.540 9.397 9.540 354,248 +0.05(+0.52%)
Apr 21, 2006 9.579 9.599 9.376 9.491 581,682 -0.07(-0.71%)
Apr 20, 2006 9.364 9.613 9.364 9.558 504,075 +0.18(+1.96%)
Apr 19, 2006 9.354 9.444 9.332 9.374 1,252,233 +0.00(+0.00%)
Apr 18, 2006 9.293 9.415 9.282 9.374 404,680 +0.10(+1.12%)
Apr 17, 2006 9.221 9.346 9.201 9.270 328,787 +0.03(+0.35%)
Apr 13, 2006 9.211 9.256 9.186 9.238 231,351 +0.03(+0.29%)
Apr 12, 2006 9.191 9.231 9.140 9.211 210,541 +0.04(+0.45%)
Apr 11, 2006 9.201 9.219 9.154 9.170 280,314 -0.02(-0.27%)
Apr 10, 2006 9.264 9.264 9.123 9.195 452,664 -0.08(-0.82%)
Apr 07, 2006 9.252 9.291 9.140 9.270 380,199 +0.03(+0.33%)
Apr 06, 2006 9.466 9.548 9.221 9.240 778,269 -0.16(-1.67%)
Apr 05, 2006 9.405 9.440 9.276 9.397 364,041 -0.02(-0.20%)
Apr 04, 2006 9.344 9.438 9.303 9.415 430,631 +0.07(+0.70%)
Apr 03, 2006 9.262 9.407 9.244 9.350 681,322 +0.09(+0.95%)
Mar 31, 2006 9.088 9.313 9.068 9.262 749,136 +0.21(+2.30%)
Mar 30, 2006 8.854 9.072 8.845 9.054 571,400 +0.22(+2.45%)
Mar 29, 2006 8.772 8.880 8.725 8.837 697,480 +0.12(+1.33%)
Mar 28, 2006 8.772 8.813 8.660 8.721 480,328 -0.03(-0.35%)
Mar 27, 2006 8.782 8.788 8.721 8.751 378,975 -0.01(-0.12%)
Mar 24, 2006 8.768 8.782 8.692 8.762 535,902 +0.01(+0.14%)
Mar 23, 2006 8.721 8.794 8.721 8.749 419,859 +0.00(+0.00%)
Mar 22, 2006 8.717 8.803 8.666 8.749 411,290 +0.05(+0.54%)
Mar 21, 2006 8.700 8.864 8.672 8.702 451,685 -0.01(-0.14%)
Mar 20, 2006 8.858 8.878 8.682 8.715 981,956 -0.14(-1.61%)
Mar 17, 2006 8.864 8.890 8.794 8.858 1,140,597 -0.05(-0.55%)
Mar 16, 2006 9.058 9.109 8.878 8.907 377,506 -0.10(-1.11%)
Mar 15, 2006 8.792 9.011 8.782 9.007 342,007 +0.28(+3.21%)
Mar 14, 2006 8.572 8.739 8.521 8.727 930,300 +0.16(+1.86%)
Mar 13, 2006 8.578 8.637 8.515 8.568 564,055 -0.02(-0.19%)
Mar 10, 2006 8.629 8.666 8.535 8.584 466,129 -0.03(-0.38%)
Mar 09, 2006 8.670 8.727 8.578 8.617 489,631 -0.06(-0.64%)
Mar 08, 2006 8.700 8.709 8.537 8.672 272,235 -0.08(-0.86%)
Mar 07, 2006 8.854 8.907 8.721 8.747 245,060 -0.14(-1.54%)
Mar 06, 2006 8.915 8.952 8.815 8.884 301,858 -0.06(-0.71%)
Mar 03, 2006 8.956 9.054 8.939 8.948 377,750 -0.03(-0.34%)
Mar 02, 2006 8.921 9.033 8.899 8.978 611,060 +0.04(+0.41%)
Mar 01, 2006 8.670 8.941 8.670 8.941 733,223 +0.27(+3.13%)
Feb 28, 2006 8.670 8.729 8.609 8.670 426,224 +0.00(+0.00%)
Feb 27, 2006 8.590 8.727 8.568 8.670 324,381 +0.08(+0.93%)
Feb 24, 2006 8.629 8.649 8.496 8.590 942,541 -0.04(-0.45%)
Feb 23, 2006 8.629 8.729 8.506 8.629 880,847 -0.03(-0.31%)
Feb 22, 2006 8.823 8.884 8.631 8.655 678,384 -0.16(-1.85%)
Feb 21, 2006 8.782 8.819 8.737 8.819 328,542 +0.04(+0.42%)
Feb 17, 2006 8.803 8.825 8.737 8.782 314,343 -0.01(-0.12%)
Feb 16, 2006 8.803 8.839 8.760 8.792 250,446 +0.02(+0.19%)
Feb 15, 2006 8.788 8.800 8.709 8.776 366,979 -0.03(-0.37%)
Feb 14, 2006 8.737 8.870 8.674 8.809 572,869 +0.08(+0.89%)
Feb 13, 2006 8.803 8.803 8.527 8.731 1,416,749 -0.10(-1.16%)
Feb 10, 2006 8.721 8.878 8.668 8.833 410,066 +0.10(+1.15%)
Feb 09, 2006 8.835 8.939 8.713 8.733 717,555 -0.11(-1.29%)
Feb 08, 2006 8.860 8.876 8.751 8.847 652,434 -0.00(-0.02%)
Feb 07, 2006 8.970 8.992 8.821 8.850 597,595 -0.15(-1.66%)
Feb 06, 2006 8.837 9.027 8.833 8.999 915,121 +0.16(+1.83%)
Feb 03, 2006 8.833 8.923 8.527 8.837 1,776,384 -0.38(-4.14%)
Feb 02, 2006 8.986 9.487 8.986 9.219 1,671,602 +0.23(+2.59%)
Feb 01, 2006 8.899 9.019 8.894 8.986 888,192 +0.05(+0.53%)
Jan 31, 2006 8.854 8.939 8.851 8.939 877,909 +0.08(+0.92%)
Jan 30, 2006 9.017 9.017 8.856 8.858 1,178,543 -0.16(-1.77%)
Jan 27, 2006 8.670 9.021 8.496 9.017 1,452,737 +0.35(+4.03%)
Jan 26, 2006 8.374 8.751 8.286 8.668 2,892,499 +0.59(+7.36%)
Jan 25, 2006 8.220 8.302 8.041 8.073 394,643 -0.15(-1.76%)
Jan 24, 2006 8.080 8.251 8.080 8.218 503,341 +0.15(+1.85%)
Jan 23, 2006 7.937 8.129 7.937 8.069 309,692 +0.14(+1.75%)
Jan 20, 2006 8.157 8.157 7.930 7.930 287,169 -0.23(-2.80%)
Jan 19, 2006 8.092 8.169 8.069 8.159 211,765 +0.08(+1.04%)
Jan 18, 2006 8.108 8.133 8.012 8.075 261,953 -0.06(-0.68%)
Jan 17, 2006 8.067 8.149 8.047 8.131 237,471 +0.04(+0.45%)
Jan 13, 2006 8.092 8.163 8.086 8.094 176,022 +0.00(+0.05%)
Jan 12, 2006 8.102 8.167 8.073 8.090 296,961 -0.01(-0.13%)
Jan 11, 2006 8.133 8.141 8.092 8.100 287,658 -0.03(-0.40%)
Jan 10, 2006 8.129 8.169 8.082 8.133 433,079 -0.02(-0.23%)
Jan 09, 2006 8.098 8.169 8.047 8.151 666,878 +0.01(+0.10%)
Jan 06, 2006 8.210 8.214 8.110 8.143 662,961 -0.06(-0.70%)
Jan 05, 2006 8.200 8.245 8.167 8.200 637,500 +0.00(+0.00%)
Jan 04, 2006 8.184 8.319 8.080 8.200 1,645,162 -0.17(-2.00%)
Jan 03, 2006 7.879 8.578 7.879 8.368 3,500,132 +0.54(+6.83%)
Dec 30, 2005 7.904 7.951 7.828 7.832 206,624 -0.11(-1.36%)
Dec 29, 2005 7.996 8.067 7.924 7.941 289,127 -0.01(-0.08%)
Dec 28, 2005 7.918 7.955 7.918 7.947 313,609 +0.06(+0.80%)
Dec 27, 2005 7.930 7.984 7.847 7.883 249,712 -0.05(-0.67%)
Dec 23, 2005 7.796 7.949 7.796 7.937 330,011 +0.15(+1.94%)
Dec 22, 2005 7.628 7.785 7.598 7.785 247,019 +0.17(+2.20%)
Dec 21, 2005 7.618 7.679 7.616 7.618 472,494 +0.00(+0.00%)
Dec 20, 2005 7.622 7.685 7.589 7.618 294,758 -0.00(-0.03%)
Dec 19, 2005 7.761 7.765 7.616 7.620 599,554 -0.13(-1.69%)
Dec 16, 2005 7.765 7.783 7.751 7.751 352,534 -0.01(-0.16%)
Dec 15, 2005 7.802 7.806 7.718 7.763 316,791 -0.04(-0.47%)
Dec 14, 2005 7.816 7.857 7.738 7.800 458,295 -0.02(-0.21%)
Dec 13, 2005 7.602 7.888 7.602 7.816 883,295 +0.17(+2.22%)
Dec 12, 2005 7.659 7.673 7.614 7.647 315,322 -0.01(-0.16%)
Dec 09, 2005 7.687 7.696 7.600 7.659 252,160 -0.03(-0.37%)
Dec 08, 2005 7.761 7.781 7.634 7.687 242,367 -0.09(-1.13%)
Dec 07, 2005 7.710 7.834 7.694 7.775 581,927 +0.01(+0.18%)
Dec 06, 2005 7.710 7.781 7.649 7.761 335,642 +0.08(+1.09%)
Dec 05, 2005 7.689 7.696 7.585 7.677 332,704 -0.04(-0.58%)
Dec 02, 2005 7.632 7.732 7.598 7.722 417,411 +0.09(+1.18%)
Dec 01, 2005 7.557 7.634 7.557 7.632 1,072,048 +0.12(+1.55%)
Nov 30, 2005 7.655 7.671 7.491 7.516 453,399 -0.08(-1.02%)
Nov 29, 2005 7.579 7.663 7.546 7.593 585,110 +0.02(+0.22%)
Nov 28, 2005 7.659 7.669 7.520 7.577 354,493 -0.08(-0.99%)
Nov 25, 2005 7.632 7.659 7.616 7.653 62,428 +0.04(+0.59%)
Nov 23, 2005 7.608 7.649 7.583 7.608 151,541 -0.03(-0.37%)
Nov 22, 2005 7.632 7.657 7.608 7.636 233,309 +0.00(+0.03%)
Nov 21, 2005 7.618 7.657 7.573 7.634 364,530 +0.01(+0.08%)
Nov 18, 2005 7.628 7.659 7.575 7.628 311,161 +0.03(+0.40%)
Nov 17, 2005 7.542 7.620 7.516 7.598 329,277 +0.06(+0.73%)
Nov 16, 2005 7.532 7.557 7.508 7.542 401,987 +0.01(+0.19%)
Nov 15, 2005 7.573 7.608 7.508 7.528 523,171 -0.06(-0.75%)
Nov 14, 2005 7.596 7.606 7.493 7.585 398,070 -0.01(-0.11%)
Nov 11, 2005 7.508 7.598 7.508 7.593 417,900 +0.09(+1.14%)
Nov 10, 2005 7.430 7.561 7.373 7.508 730,530 +0.07(+0.96%)
Nov 09, 2005 7.420 7.446 7.361 7.436 552,059 +0.02(+0.22%)
Nov 08, 2005 7.334 7.438 7.289 7.420 620,853 +0.09(+1.17%)
Nov 07, 2005 7.316 7.367 7.287 7.334 508,727 +0.02(+0.28%)
Nov 04, 2005 7.355 7.355 7.269 7.314 527,088 -0.03(-0.36%)
Nov 03, 2005 7.373 7.373 7.316 7.340 1,739,172 +0.07(+0.90%)
Nov 02, 2005 7.205 7.285 7.169 7.275 571,400 +0.07(+0.96%)
Nov 01, 2005 7.146 7.220 7.140 7.205 1,170,954 +0.04(+0.54%)
Oct 31, 2005 7.148 7.185 7.087 7.167 885,254 +0.18(+2.60%)
Oct 28, 2005 6.881 6.991 6.860 6.985 895,291 +0.14(+2.03%)
Oct 27, 2005 7.036 7.038 6.821 6.846 1,112,198 -0.22(-3.15%)
Oct 26, 2005 7.099 7.154 7.062 7.069 1,387,371 -0.03(-0.46%)
Oct 25, 2005 7.250 7.252 6.944 7.101 1,263,494 -0.22(-2.96%)
Oct 24, 2005 7.291 7.346 7.234 7.318 644,845 +0.06(+0.79%)
Oct 21, 2005 7.250 7.350 7.240 7.261 765,049 +0.01(+0.14%)
Oct 20, 2005 7.236 7.279 7.187 7.250 1,284,549 +0.01(+0.20%)
Oct 19, 2005 7.230 7.244 7.097 7.236 1,523,978 -0.02(-0.23%)
Oct 18, 2005 7.281 7.283 7.077 7.252 2,823,706 -0.21(-2.79%)
Oct 17, 2005 7.426 7.477 7.412 7.461 428,183 +0.04(+0.50%)
Oct 14, 2005 7.430 7.475 7.322 7.424 646,313 +0.04(+0.61%)
Oct 13, 2005 7.361 7.391 7.250 7.379 906,063 +0.02(+0.31%)
Oct 12, 2005 7.608 7.638 7.316 7.357 2,132,591 -0.25(-3.30%)
Oct 11, 2005 7.510 7.626 7.473 7.608 754,032 +0.10(+1.28%)
Oct 10, 2005 7.485 7.546 7.420 7.512 589,516 +0.06(+0.79%)
Oct 07, 2005 7.506 7.577 7.416 7.453 425,734 -0.02(-0.30%)
Oct 06, 2005 7.465 7.551 7.414 7.475 866,648 +0.03(+0.44%)
Oct 05, 2005 7.661 7.661 7.424 7.442 437,486 -0.23(-3.03%)
Oct 04, 2005 7.741 7.761 7.659 7.675 584,865 -0.07(-0.84%)
Oct 03, 2005 15.43 7.771 7.716 7.741 715,352 +0.04(+0.53%)
Sep 30, 2005 7.469 7.714 7.459 7.700 644,355 +0.23(+3.09%)
Sep 29, 2005 7.404 7.508 7.369 7.469 444,830 +0.07(+0.99%)
Sep 28, 2005 7.471 7.457 7.352 7.395 293,289 -0.07(-0.98%)
Sep 27, 2005 7.465 7.510 7.361 7.469 421,083 +0.00(+0.05%)
Sep 26, 2005 7.557 7.585 7.438 7.465 395,377 -0.05(-0.68%)
Sep 23, 2005 7.516 7.520 7.342 7.516 830,415 +0.16(+2.22%)
Sep 22, 2005 7.344 7.367 7.283 7.352 611,060 +0.01(+0.11%)
Sep 21, 2005 7.271 7.495 7.252 7.344 2,786,494 +0.27(+3.78%)
Sep 20, 2005 7.361 7.397 6.935 7.077 4,386,611 -0.28(-3.83%)
Sep 19, 2005 7.367 7.391 7.330 7.359 547,163 -0.00(-0.06%)
Sep 16, 2005 7.355 7.393 7.322 7.363 1,499,742 +0.01(+0.11%)
Sep 15, 2005 7.348 7.357 7.299 7.355 380,443 +0.01(+0.14%)
Sep 14, 2005 7.328 7.381 7.310 7.344 373,833 +0.05(+0.64%)
Sep 13, 2005 7.308 7.361 7.267 7.297 501,138 -0.01(-0.14%)
Sep 12, 2005 7.369 7.393 7.297 7.308 546,429 -0.07(-0.97%)
Sep 09, 2005 7.352 7.393 7.342 7.379 418,880 +0.02(+0.31%)
Sep 08, 2005 7.350 7.369 7.312 7.357 472,494 +0.01(+0.08%)
Sep 07, 2005 7.393 7.442 7.338 7.350 351,066 -0.02(-0.28%)
Sep 06, 2005 7.332 7.448 7.332 7.371 268,073 +0.07(+0.89%)
Sep 02, 2005 7.334 7.363 7.293 7.305 193,894 -0.02(-0.33%)
Sep 01, 2005 7.330 7.473 7.328 7.330 235,512 -0.09(-1.16%)
Aug 31, 2005 7.312 7.416 7.265 7.416 305,285 +0.09(+1.28%)
Aug 30, 2005 7.336 7.336 7.254 7.322 619,384 -0.01(-0.19%)
Aug 29, 2005 7.242 7.336 7.232 7.336 451,440 +0.10(+1.33%)
Aug 26, 2005 7.250 7.269 7.201 7.240 520,478 -0.01(-0.11%)
Aug 25, 2005 7.148 7.271 7.095 7.248 492,079 +0.13(+1.81%)
Aug 24, 2005 7.169 7.259 7.087 7.120 465,395 -0.09(-1.25%)
Aug 23, 2005 7.440 7.440 7.187 7.210 350,576 -0.23(-3.10%)
Aug 22, 2005 7.344 7.450 7.328 7.440 350,331 +0.10(+1.31%)
Aug 19, 2005 7.393 7.393 7.322 7.344 196,831 -0.02(-0.31%)
Aug 18, 2005 7.387 7.424 7.352 7.367 505,300 -0.02(-0.33%)
Aug 17, 2005 7.444 7.444 7.330 7.391 517,540 -0.05(-0.71%)
Aug 16, 2005 7.530 7.530 7.426 7.444 611,305 -0.10(-1.30%)
Aug 15, 2005 7.620 7.634 7.506 7.542 417,655 -0.08(-1.02%)
Aug 12, 2005 7.598 7.649 7.563 7.620 463,436 -0.01(-0.11%)
Aug 11, 2005 7.608 7.730 7.598 7.628 408,597 +0.02(+0.27%)
Aug 10, 2005 7.710 7.710 7.561 7.608 261,218 -0.03(-0.40%)
Aug 09, 2005 7.630 7.653 7.587 7.638 675,936 +0.01(+0.08%)
Aug 08, 2005 7.616 7.679 7.608 7.632 428,427 +0.02(+0.24%)
Aug 05, 2005 7.653 7.659 7.577 7.614 371,630 -0.05(-0.64%)
Aug 04, 2005 7.730 7.730 7.618 7.663 221,803 -0.09(-1.16%)
Aug 03, 2005 7.741 7.761 7.665 7.753 384,360 -0.00(-0.03%)
Aug 02, 2005 7.716 7.785 7.714 7.755 391,460 +0.07(+0.88%)
Aug 01, 2005 7.783 7.792 7.679 7.687 425,245 -0.09(-1.21%)
Jul 29, 2005 7.820 7.841 7.720 7.781 760,153 -0.05(-0.68%)
Jul 28, 2005 7.783 7.847 7.783 7.834 261,218 +0.05(+0.63%)
Jul 27, 2005 7.761 7.818 7.736 7.785 526,843 +0.07(+0.85%)
Jul 26, 2005 7.679 7.753 7.587 7.720 822,826 +0.04(+0.53%)
Jul 25, 2005 7.636 7.734 7.618 7.679 617,915 +0.07(+0.91%)
Jul 22, 2005 7.593 7.636 7.497 7.610 449,237 +0.05(+0.68%)
Jul 21, 2005 7.557 7.593 7.438 7.559 951,599 +0.00(+0.03%)
Jul 20, 2005 7.781 7.783 7.424 7.557 1,588,120 -0.28(-3.52%)
Jul 19, 2005 7.649 7.869 7.638 7.832 861,262 +0.24(+3.20%)
Jul 18, 2005 7.506 7.651 7.506 7.589 925,159 +0.07(+0.92%)
Jul 15, 2005 7.502 7.555 7.465 7.520 187,284 +0.02(+0.25%)
Jul 14, 2005 7.616 7.679 7.489 7.502 491,100 -0.12(-1.53%)
Jul 13, 2005 7.608 7.655 7.546 7.618 309,447 -0.00(-0.03%)
Jul 12, 2005 7.591 7.685 7.516 7.620 379,954 +0.02(+0.30%)
Jul 11, 2005 7.485 7.730 7.485 7.598 444,096 +0.10(+1.36%)
Jul 08, 2005 7.285 7.504 7.283 7.495 271,256 +0.21(+2.86%)
Jul 07, 2005 7.148 7.301 7.118 7.287 294,023 +0.09(+1.22%)
Jul 06, 2005 7.312 7.336 7.199 7.199 572,134 -0.11(-1.54%)
Jul 05, 2005 7.455 7.467 7.303 7.312 752,319 -0.18(-2.37%)
Jul 01, 2005 7.444 7.495 7.424 7.489 433,324 +0.04(+0.55%)
Jun 30, 2005 7.495 7.522 7.448 7.448 485,469 -0.03(-0.36%)
Jun 29, 2005 7.461 7.495 7.446 7.475 617,180 +0.03(+0.44%)
Jun 28, 2005 7.455 7.506 7.391 7.442 1,383,209 +0.24(+3.29%)
Jun 27, 2005 7.097 7.261 7.097 7.205 916,345 +0.06(+0.80%)
Jun 24, 2005 7.081 7.158 7.034 7.148 2,940,238 +0.06(+0.86%)
Jun 23, 2005 7.273 7.291 7.067 7.087 643,376 -0.18(-2.53%)
Jun 22, 2005 7.281 7.301 7.230 7.271 534,922 +0.02(+0.25%)
Jun 21, 2005 7.305 7.322 7.207 7.252 842,166 -0.06(-0.87%)
Jun 20, 2005 7.291 7.367 7.254 7.316 582,417 -0.06(-0.78%)
Jun 17, 2005 7.404 7.432 7.363 7.373 1,100,202 +0.01(+0.14%)
Jun 16, 2005 7.355 7.412 7.314 7.363 610,326 +0.01(+0.14%)
Jun 15, 2005 7.373 7.373 7.273 7.352 687,198 +0.00(+0.00%)
Jun 14, 2005 7.326 7.395 7.322 7.352 507,992 +0.03(+0.36%)
Jun 13, 2005 7.295 7.359 7.267 7.326 768,966 +0.00(+0.03%)
Jun 10, 2005 7.404 7.424 7.291 7.324 855,876 -0.06(-0.86%)
Jun 09, 2005 7.432 7.434 7.314 7.387 433,324 -0.04(-0.60%)
Jun 08, 2005 7.567 7.567 7.397 7.432 500,648 -0.13(-1.70%)
Jun 07, 2005 7.577 7.683 7.536 7.561 753,298 -0.01(-0.19%)
Jun 06, 2005 7.600 7.618 7.522 7.575 649,251 -0.02(-0.32%)
Jun 03, 2005 7.710 7.767 7.520 7.600 720,982 -0.11(-1.48%)
Jun 02, 2005 7.853 7.853 7.655 7.714 671,040 -0.17(-2.18%)
Jun 01, 2005 7.806 7.953 7.792 7.886 541,043 +0.12(+1.50%)
May 31, 2005 7.873 7.896 7.761 7.769 354,248 -0.10(-1.32%)
May 27, 2005 7.853 7.886 7.785 7.873 344,455 +0.01(+0.08%)
May 26, 2005 7.853 7.892 7.798 7.867 436,261 +0.08(+1.02%)
May 25, 2005 7.857 7.869 7.610 7.787 687,198 -0.07(-0.88%)
May 24, 2005 7.832 7.886 7.747 7.857 571,155 -0.00(-0.05%)
May 23, 2005 7.765 7.892 7.755 7.861 410,556 +0.11(+1.48%)
May 20, 2005 7.761 7.763 7.679 7.747 336,132 -0.01(-0.18%)
May 19, 2005 7.896 7.922 7.726 7.761 505,300 -0.14(-1.78%)
May 18, 2005 7.720 7.945 7.720 7.902 523,906 +0.24(+3.17%)
May 17, 2005 7.581 7.671 7.553 7.659 889,905 +0.06(+0.81%)
May 16, 2005 7.404 7.598 7.369 7.598 661,492 +0.19(+2.62%)
May 13, 2005 7.567 7.567 7.305 7.404 818,419 -0.13(-1.76%)
May 12, 2005 7.618 7.759 7.495 7.536 1,133,252 -0.09(-1.13%)
May 11, 2005 7.495 7.626 7.369 7.622 772,638 +0.13(+1.69%)
May 10, 2005 7.638 7.638 7.459 7.495 506,279 -0.19(-2.45%)
May 09, 2005 7.628 7.694 7.540 7.683 494,038 +0.03(+0.37%)
May 06, 2005 7.669 7.730 7.604 7.655 421,328 +0.04(+0.48%)
May 05, 2005 7.730 7.796 7.577 7.618 802,261 -0.12(-1.58%)
May 04, 2005 7.628 7.757 7.618 7.741 439,444 +0.18(+2.38%)
May 03, 2005 7.516 7.667 7.516 7.561 770,435 +0.02(+0.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.