Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 117.89 118.73 113.17 113.43 3,690,457 -5.51(-4.63%)
Jan 30, 2024 119.89 121.59 117.44 118.94 1,969,751 -2.86(-2.35%)
Jan 29, 2024 117.30 121.87 116.04 121.79 2,013,449 +3.32(+2.80%)
Jan 26, 2024 118.70 120.74 117.64 118.47 1,542,559 +1.37(+1.17%)
Jan 25, 2024 120.61 121.96 114.64 117.10 2,841,962 -3.20(-2.66%)
Jan 24, 2024 123.92 124.64 118.65 120.30 2,047,568 -0.89(-0.73%)
Jan 23, 2024 122.51 125.79 119.44 121.19 2,916,545 +1.82(+1.52%)
Jan 22, 2024 112.48 121.39 111.71 119.37 4,069,473 +5.56(+4.88%)
Jan 19, 2024 116.73 116.74 111.01 113.82 4,218,460 -2.83(-2.42%)
Jan 18, 2024 119.71 119.98 113.81 116.64 3,457,823 -2.68(-2.25%)
Jan 17, 2024 121.62 123.19 118.87 119.32 2,849,830 -5.19(-4.17%)
Jan 16, 2024 124.07 125.60 122.43 124.51 2,282,325 -0.10(-0.08%)
Jan 12, 2024 127.32 128.64 124.22 124.61 1,656,586 -2.57(-2.02%)
Jan 11, 2024 131.23 131.66 126.47 127.18 3,010,100 -4.24(-3.23%)
Jan 10, 2024 130.29 132.55 128.63 131.42 2,168,817 -0.72(-0.55%)
Jan 09, 2024 132.46 133.58 129.60 132.15 1,850,522 -2.88(-2.13%)
Jan 08, 2024 132.67 135.43 131.24 135.02 1,900,121 +0.74(+0.55%)
Jan 05, 2024 133.88 136.64 132.42 134.28 2,311,254 -0.10(-0.07%)
Jan 04, 2024 139.47 139.47 133.49 134.38 3,244,839 -4.20(-3.03%)
Jan 03, 2024 140.96 141.26 135.14 138.58 2,762,106 -6.63(-4.57%)
Jan 02, 2024 141.37 147.90 139.65 145.21 2,007,691 +2.38(+1.67%)
Dec 29, 2023 147.33 147.33 140.53 142.83 2,867,298 -4.89(-3.31%)
Dec 28, 2023 147.60 150.06 147.30 147.72 1,393,659 +0.11(+0.07%)
Dec 27, 2023 151.44 151.46 145.55 147.62 2,050,501 -3.03(-2.01%)
Dec 26, 2023 150.35 151.34 147.40 150.65 1,979,527 +2.27(+1.53%)
Dec 22, 2023 144.28 151.79 143.79 148.38 2,631,823 +4.59(+3.19%)
Dec 21, 2023 144.45 145.65 141.85 143.79 1,821,290 +2.89(+2.05%)
Dec 20, 2023 146.92 148.36 140.15 140.90 2,656,529 -6.33(-4.30%)
Dec 19, 2023 146.73 149.56 145.85 147.23 2,301,599 +2.99(+2.07%)
Dec 18, 2023 145.46 145.74 142.28 144.25 2,683,604 -1.14(-0.78%)
Dec 15, 2023 145.48 149.50 143.85 145.38 6,007,422 +1.16(+0.80%)
Dec 14, 2023 141.86 147.07 141.72 144.23 5,733,229 +6.16(+4.46%)
Dec 13, 2023 127.52 138.80 127.50 138.07 5,016,968 +11.95(+9.47%)
Dec 12, 2023 124.74 126.80 121.69 126.12 3,105,664 +1.38(+1.11%)
Dec 11, 2023 122.23 125.23 119.03 124.74 2,838,583 -1.43(-1.13%)
Dec 08, 2023 127.16 131.35 125.91 126.17 4,914,853 +2.60(+2.11%)
Dec 07, 2023 119.50 124.29 119.22 123.57 4,027,625 +6.95(+5.96%)
Dec 06, 2023 115.83 120.43 115.05 116.62 5,106,200 +4.97(+4.45%)
Dec 05, 2023 114.57 115.29 110.52 111.65 4,410,418 -6.62(-5.60%)
Dec 04, 2023 122.14 124.17 117.51 118.27 3,464,574 -6.09(-4.90%)
Dec 01, 2023 118.02 124.42 117.50 124.36 2,844,319 +4.82(+4.03%)
Nov 30, 2023 122.44 122.44 117.11 119.54 4,105,231 -2.08(-1.71%)
Nov 29, 2023 124.66 126.62 119.90 121.62 2,583,207 -0.52(-0.43%)
Nov 28, 2023 119.77 124.16 118.46 122.15 2,471,352 +3.08(+2.59%)
Nov 27, 2023 123.61 124.00 116.64 119.06 4,376,568 -7.97(-6.28%)
Nov 24, 2023 123.46 128.42 123.42 127.04 1,450,168 +2.25(+1.80%)
Nov 22, 2023 124.33 124.83 119.28 124.79 2,628,277 +0.45(+0.36%)
Nov 21, 2023 126.87 128.86 123.62 124.33 2,590,376 -4.17(-3.25%)
Nov 20, 2023 125.75 129.63 124.45 128.50 2,957,879 +2.93(+2.33%)
Nov 17, 2023 123.22 125.62 121.29 125.58 2,045,614 +4.72(+3.91%)
Nov 16, 2023 123.02 125.23 118.77 120.86 3,615,513 -5.05(-4.01%)
Nov 15, 2023 125.36 132.55 125.35 125.90 3,393,805 +2.37(+1.92%)
Nov 14, 2023 117.06 124.52 117.06 123.54 4,101,853 +10.97(+9.75%)
Nov 13, 2023 112.98 115.22 110.41 112.56 4,395,382 -2.75(-2.38%)
Nov 10, 2023 113.12 116.08 111.57 115.31 2,687,694 +2.35(+2.08%)
Nov 09, 2023 118.27 118.88 112.02 112.97 2,782,866 -4.35(-3.71%)
Nov 08, 2023 119.88 121.64 116.19 117.32 2,432,589 -3.06(-2.54%)
Nov 07, 2023 117.31 121.37 116.91 120.37 2,733,423 +2.61(+2.22%)
Nov 06, 2023 123.31 123.95 116.81 117.76 4,071,215 -8.40(-6.66%)
Nov 03, 2023 125.99 132.31 124.71 126.16 4,298,110 +3.31(+2.70%)
Nov 02, 2023 117.31 125.19 114.69 122.85 7,276,656 +1.64(+1.35%)
Nov 01, 2023 123.99 126.52 117.91 121.21 4,862,228 -3.77(-3.01%)
Oct 31, 2023 124.87 125.54 121.42 124.98 6,694,454 -0.62(-0.49%)
Oct 30, 2023 134.06 135.52 124.97 125.60 3,909,910 -6.93(-5.23%)
Oct 27, 2023 134.84 136.38 131.91 132.53 1,529,888 -0.76(-0.57%)
Oct 26, 2023 134.45 136.97 132.76 133.29 2,305,032 -0.11(-0.08%)
Oct 25, 2023 134.06 136.14 131.32 133.39 3,031,032 -3.86(-2.82%)
Oct 24, 2023 135.05 139.78 134.99 137.26 2,359,586 +2.92(+2.17%)
Oct 23, 2023 134.62 136.87 132.43 134.34 3,256,616 -2.37(-1.73%)
Oct 20, 2023 140.91 142.56 136.58 136.71 3,709,176 -5.80(-4.07%)
Oct 19, 2023 148.43 149.44 140.64 142.50 4,266,976 -8.21(-5.45%)
Oct 18, 2023 161.32 161.72 149.90 150.71 5,854,103 -16.35(-9.79%)
Oct 17, 2023 163.85 169.64 163.15 167.07 1,617,377 +1.73(+1.04%)
Oct 16, 2023 163.61 167.42 163.22 165.34 1,911,250 +4.29(+2.66%)
Oct 13, 2023 169.39 172.70 160.48 161.06 2,322,771 -7.31(-4.34%)
Oct 12, 2023 172.31 174.99 163.58 168.37 3,371,037 +5.91(+3.64%)
Oct 11, 2023 159.77 163.97 159.77 162.46 1,801,832 +2.68(+1.68%)
Oct 10, 2023 156.50 161.67 155.76 159.77 2,520,206 +6.24(+4.06%)
Oct 09, 2023 155.79 156.24 151.02 153.53 2,645,026 -4.03(-2.56%)
Oct 06, 2023 152.46 158.88 151.47 157.56 1,860,766 +4.74(+3.10%)
Oct 05, 2023 154.97 155.43 149.84 152.82 1,976,510 -3.32(-2.13%)
Oct 04, 2023 155.32 156.62 149.97 156.15 2,337,340 +1.61(+1.04%)
Oct 03, 2023 157.72 159.00 152.94 154.54 2,551,341 -5.56(-3.47%)
Oct 02, 2023 166.78 167.18 159.07 160.10 1,977,862 -7.52(-4.49%)
Sep 29, 2023 172.51 174.31 167.27 167.62 1,998,652 -2.33(-1.37%)
Sep 28, 2023 161.65 170.81 161.19 169.95 2,583,789 +9.63(+6.01%)
Sep 27, 2023 162.76 163.22 159.76 160.31 2,276,808 -1.01(-0.62%)
Sep 26, 2023 162.17 163.79 159.69 161.32 2,328,320 -3.19(-1.94%)
Sep 25, 2023 164.02 164.73 163.62 164.51 1,814,659 -1.30(-0.78%)
Sep 22, 2023 169.70 171.04 165.29 165.82 1,307,165 -0.72(-0.43%)
Sep 21, 2023 170.04 170.27 165.28 166.54 2,279,249 -5.42(-3.15%)
Sep 20, 2023 177.53 178.90 171.73 171.96 1,755,005 -5.47(-3.08%)
Sep 19, 2023 178.72 179.66 175.87 177.43 1,417,351 -1.61(-0.90%)
Sep 18, 2023 180.77 180.89 176.92 179.03 1,440,383 -2.19(-1.21%)
Sep 15, 2023 181.71 185.79 180.33 181.22 2,009,153 -1.11(-0.61%)
Sep 14, 2023 183.50 183.97 181.19 182.34 1,575,116 +0.78(+0.43%)
Sep 13, 2023 182.28 183.76 179.99 181.56 1,461,669 +0.23(+0.13%)
Sep 12, 2023 182.96 185.32 180.60 181.33 1,505,255 -1.94(-1.06%)
Sep 11, 2023 183.25 186.09 182.61 183.27 1,319,051 +1.86(+1.02%)
Sep 08, 2023 183.99 184.44 179.33 181.41 1,557,213 -3.09(-1.67%)
Sep 07, 2023 183.63 185.27 181.02 184.50 1,795,728 -2.22(-1.19%)
Sep 06, 2023 197.17 198.46 184.81 186.72 2,586,087 -10.79(-5.46%)
Sep 05, 2023 196.96 200.29 194.10 197.51 2,623,979 +0.53(+0.27%)
Sep 01, 2023 197.38 198.73 195.35 196.98 1,177,424 +1.53(+0.78%)
Aug 31, 2023 196.32 196.69 194.66 195.46 1,017,919 +0.12(+0.06%)
Aug 30, 2023 193.98 195.96 192.51 195.34 1,099,513 +0.83(+0.42%)
Aug 29, 2023 187.51 195.54 186.36 194.51 1,741,114 +7.98(+4.28%)
Aug 28, 2023 186.37 189.82 185.92 186.54 1,195,910 -0.10(-0.05%)
Aug 25, 2023 186.89 187.75 182.62 186.63 1,790,641 -0.98(-0.52%)
Aug 24, 2023 188.90 189.77 186.25 187.62 1,302,092 -1.02(-0.54%)
Aug 23, 2023 185.43 189.20 183.70 188.64 1,208,627 +3.56(+1.92%)
Aug 22, 2023 186.65 187.35 182.84 185.08 1,901,149 +0.09(+0.05%)
Aug 21, 2023 182.94 185.45 182.66 184.99 1,816,665 +4.60(+2.55%)
Aug 18, 2023 177.83 180.66 177.37 180.39 1,804,802 +0.70(+0.39%)
Aug 17, 2023 178.31 181.67 177.09 179.69 2,125,934 +1.13(+0.63%)
Aug 16, 2023 179.22 183.73 176.91 178.56 1,882,025 -2.47(-1.36%)
Aug 15, 2023 179.89 181.93 176.34 181.03 2,721,158 -1.47(-0.81%)
Aug 14, 2023 181.75 182.94 179.10 182.50 2,850,641 -1.92(-1.04%)
Aug 11, 2023 187.22 187.39 183.70 184.42 1,812,795 -4.11(-2.18%)
Aug 10, 2023 192.35 192.62 188.03 188.53 1,986,777 -2.51(-1.31%)
Aug 09, 2023 193.28 194.31 190.93 191.04 1,095,639 -1.41(-0.73%)
Aug 08, 2023 190.74 192.50 188.40 192.45 1,530,953 -1.08(-0.56%)
Aug 07, 2023 196.87 197.16 191.53 193.53 1,752,073 -3.29(-1.67%)
Aug 04, 2023 197.61 202.49 195.99 196.81 2,184,590 +0.73(+0.37%)
Aug 03, 2023 211.03 211.47 195.56 196.09 3,256,690 -3.48(-1.74%)
Aug 02, 2023 202.13 202.35 197.71 199.57 2,067,035 -5.02(-2.45%)
Aug 01, 2023 206.56 207.59 202.56 204.59 1,977,957 -4.22(-2.02%)
Jul 31, 2023 204.66 212.29 203.43 208.81 3,363,792 +4.16(+2.03%)
Jul 28, 2023 206.89 208.49 202.25 204.65 1,859,131 +2.07(+1.02%)
Jul 27, 2023 207.48 207.50 201.75 202.58 2,286,773 -4.00(-1.94%)
Jul 26, 2023 208.01 209.62 204.73 206.58 1,652,085 -2.45(-1.17%)
Jul 25, 2023 209.16 214.21 207.95 209.03 2,132,537 +1.68(+0.81%)
Jul 24, 2023 210.42 210.88 204.94 207.35 2,329,486 -5.11(-2.40%)
Jul 21, 2023 217.14 217.50 208.11 212.46 2,880,498 -7.00(-3.19%)
Jul 20, 2023 226.24 227.74 217.94 219.46 2,292,792 -9.26(-4.05%)
Jul 19, 2023 233.12 233.66 227.75 228.71 1,262,996 -4.44(-1.90%)
Jul 18, 2023 234.11 235.22 231.23 233.15 1,088,973 -0.62(-0.27%)
Jul 17, 2023 230.29 235.53 230.17 233.77 895,091 +2.35(+1.02%)
Jul 14, 2023 237.54 237.78 230.66 231.42 1,099,150 -6.29(-2.65%)
Jul 13, 2023 241.97 241.97 236.19 237.71 1,011,463 -1.74(-0.73%)
Jul 12, 2023 236.07 242.67 236.07 239.46 1,201,476 +4.28(+1.82%)
Jul 11, 2023 240.49 243.39 234.11 235.18 1,550,510 -0.76(-0.32%)
Jul 10, 2023 233.61 237.25 232.93 235.93 1,310,535 +2.30(+0.99%)
Jul 07, 2023 223.28 236.33 223.28 233.63 2,176,824 +9.79(+4.37%)
Jul 06, 2023 221.79 224.23 216.27 223.84 1,718,880 -1.43(-0.63%)
Jul 05, 2023 224.47 228.39 222.72 225.27 1,509,979 -0.24(-0.10%)
Jul 03, 2023 220.59 228.36 220.59 225.51 1,520,977 +6.07(+2.77%)
Jun 30, 2023 215.70 220.17 213.06 219.44 1,370,886 +4.04(+1.88%)
Jun 29, 2023 213.58 216.03 212.09 215.40 1,631,647 +1.95(+0.91%)
Jun 28, 2023 221.79 221.96 213.15 213.45 1,932,111 -9.91(-4.43%)
Jun 27, 2023 221.12 224.26 217.78 223.35 1,194,401 +1.82(+0.82%)
Jun 26, 2023 218.22 224.30 217.75 221.53 1,716,901 +4.96(+2.29%)
Jun 23, 2023 218.06 218.33 214.63 216.58 3,541,392 -5.72(-2.58%)
Jun 22, 2023 225.03 225.03 218.77 222.30 1,621,716 -4.31(-1.90%)
Jun 21, 2023 226.24 229.22 225.43 226.61 1,579,406 -1.81(-0.79%)
Jun 20, 2023 224.83 229.78 221.41 228.42 2,324,696 +3.98(+1.78%)
Jun 16, 2023 227.57 228.10 223.48 224.44 2,388,016 -2.69(-1.19%)
Jun 15, 2023 221.56 228.56 220.98 227.13 1,390,538 +4.44(+1.99%)
Jun 14, 2023 227.11 229.50 220.94 222.69 1,977,734 -2.01(-0.90%)
Jun 13, 2023 216.85 225.42 215.57 224.71 2,218,601 +10.11(+4.71%)
Jun 12, 2023 216.18 216.57 213.17 214.59 1,506,651 -1.91(-0.88%)
Jun 09, 2023 216.07 218.80 214.41 216.51 1,520,287 +0.86(+0.40%)
Jun 08, 2023 214.84 216.56 212.42 215.64 1,639,830 +0.78(+0.37%)
Jun 07, 2023 210.04 215.17 209.40 214.86 1,953,430 +5.61(+2.68%)
Jun 06, 2023 200.31 211.45 199.84 209.25 1,637,616 +6.81(+3.37%)
Jun 05, 2023 205.57 206.04 201.00 202.44 1,425,308 -2.15(-1.05%)
Jun 02, 2023 199.54 206.37 198.79 204.59 2,152,018 +12.59(+6.56%)
Jun 01, 2023 189.82 194.05 188.18 192.00 1,644,260 +1.97(+1.04%)
May 31, 2023 196.31 197.33 188.95 190.03 2,598,165 -8.18(-4.13%)
May 30, 2023 201.04 202.30 195.50 198.21 1,721,357 -2.09(-1.04%)
May 26, 2023 204.53 204.85 197.38 200.30 1,775,612 -0.96(-0.48%)
May 25, 2023 207.67 208.03 199.13 201.26 2,966,009 -7.13(-3.42%)
May 24, 2023 210.41 210.92 205.70 208.39 1,819,815 -3.77(-1.78%)
May 23, 2023 202.68 216.12 202.28 212.16 4,087,751 +9.40(+4.63%)
May 22, 2023 205.71 206.75 201.50 202.76 1,916,485 +2.31(+1.15%)
May 19, 2023 204.72 205.64 199.77 200.45 1,607,008 -5.88(-2.85%)
May 18, 2023 208.23 208.83 204.51 206.34 2,064,037 +2.11(+1.03%)
May 17, 2023 201.40 205.83 199.64 204.22 1,610,120 +2.28(+1.13%)
May 16, 2023 198.61 204.01 197.95 201.95 2,302,061 +1.89(+0.94%)
May 15, 2023 197.03 204.40 197.03 200.06 2,610,999 +7.81(+4.07%)
May 12, 2023 194.99 197.13 190.85 192.25 1,455,769 -2.68(-1.37%)
May 11, 2023 195.83 198.02 193.73 194.93 2,443,692 +3.94(+2.06%)
May 10, 2023 195.23 196.18 188.76 190.99 2,371,864 -0.65(-0.34%)
May 09, 2023 184.11 193.82 184.11 191.64 3,384,770 +9.12(+5.00%)
May 08, 2023 180.67 183.51 179.75 182.51 2,768,148 +6.07(+3.44%)
May 05, 2023 176.18 181.65 176.18 176.45 2,407,081 +3.98(+2.31%)
May 04, 2023 169.87 181.58 169.50 172.47 4,642,023 +2.69(+1.58%)
May 03, 2023 177.18 179.08 169.56 169.78 3,706,584 -0.48(-0.28%)
May 02, 2023 172.18 173.02 169.14 170.26 2,356,651 -3.80(-2.18%)
May 01, 2023 184.13 184.39 173.87 174.06 1,941,104 -8.04(-4.42%)
Apr 28, 2023 181.94 182.63 179.40 182.10 2,567,579 -0.53(-0.29%)
Apr 27, 2023 178.56 185.51 177.23 182.63 2,462,254 +4.71(+2.65%)
Apr 26, 2023 174.32 179.68 174.32 177.92 3,355,910 +4.46(+2.57%)
Apr 25, 2023 176.68 177.36 173.15 173.46 2,769,816 -7.17(-3.97%)
Apr 24, 2023 175.33 181.46 174.49 180.63 6,026,544 +10.03(+5.88%)
Apr 21, 2023 185.09 185.15 168.71 170.60 8,962,465 -18.95(-10.00%)
Apr 20, 2023 194.77 196.72 189.56 189.56 2,476,526 -10.54(-5.27%)
Apr 19, 2023 198.78 201.29 197.86 200.09 1,112,692 -1.46(-0.73%)
Apr 18, 2023 205.85 208.38 200.25 201.55 2,097,932 -0.62(-0.31%)
Apr 17, 2023 201.31 204.60 200.83 202.17 3,562,543 +1.87(+0.93%)
Apr 14, 2023 200.89 208.62 199.84 200.31 2,308,700 +0.97(+0.49%)
Apr 13, 2023 199.51 201.62 196.34 199.34 1,303,708 +1.29(+0.65%)
Apr 12, 2023 202.12 203.02 197.79 198.05 1,343,799 -0.01(-0.00%)
Apr 11, 2023 197.67 198.69 193.48 198.06 1,767,821 +1.85(+0.95%)
Apr 10, 2023 190.95 196.28 190.09 196.20 2,045,292 +5.05(+2.64%)
Apr 06, 2023 191.65 192.44 189.53 191.16 2,051,518 -1.99(-1.03%)
Apr 05, 2023 197.32 197.48 189.76 193.15 4,743,284 -12.63(-6.14%)
Apr 04, 2023 213.01 213.01 203.45 205.78 2,252,497 -8.70(-4.06%)
Apr 03, 2023 217.22 219.25 213.38 214.48 1,534,817 -2.56(-1.18%)
Mar 31, 2023 219.19 220.50 215.25 217.04 1,869,232 -1.38(-0.63%)
Mar 30, 2023 224.52 225.17 218.40 218.41 1,317,607 -1.98(-0.90%)
Mar 29, 2023 218.96 220.64 214.61 220.40 1,399,164 +6.19(+2.89%)
Mar 28, 2023 218.28 220.64 212.55 214.21 1,850,710 -0.71(-0.33%)
Mar 27, 2023 216.95 217.94 212.67 214.92 2,082,063 +1.07(+0.50%)
Mar 24, 2023 208.56 214.00 204.89 213.85 1,617,615 +2.11(+1.00%)
Mar 23, 2023 214.62 220.50 209.21 211.74 1,448,791 -0.46(-0.22%)
Mar 22, 2023 219.35 221.75 212.16 212.20 1,543,622 -6.70(-3.06%)
Mar 21, 2023 214.62 219.86 212.85 218.89 1,940,052 +9.55(+4.56%)
Mar 20, 2023 204.97 211.50 200.96 209.34 1,828,388 +4.62(+2.26%)
Mar 17, 2023 209.33 209.33 202.90 204.72 2,342,684 -6.01(-2.85%)
Mar 16, 2023 208.83 211.56 203.51 210.72 1,965,682 +0.60(+0.29%)
Mar 15, 2023 213.66 214.91 205.91 210.13 3,090,653 -10.74(-4.86%)
Mar 14, 2023 224.09 225.03 217.73 220.87 2,079,540 +2.32(+1.06%)
Mar 13, 2023 215.73 225.47 211.52 218.54 1,875,688 -2.10(-0.95%)
Mar 10, 2023 230.31 230.34 219.45 220.64 2,672,533 -11.39(-4.91%)
Mar 09, 2023 247.87 250.23 231.53 232.03 1,742,505 -16.17(-6.52%)
Mar 08, 2023 243.97 249.28 243.28 248.20 940,548 +4.26(+1.75%)
Mar 07, 2023 249.39 251.93 242.10 243.94 1,358,559 -7.83(-3.11%)
Mar 06, 2023 255.04 258.00 250.06 251.77 990,803 -2.43(-0.96%)
Mar 03, 2023 246.39 254.36 244.73 254.20 1,210,266 +8.81(+3.59%)
Mar 02, 2023 241.46 247.06 237.67 245.39 1,839,205 -2.22(-0.89%)
Mar 01, 2023 250.40 251.22 244.83 247.60 1,338,153 -1.64(-0.66%)
Feb 28, 2023 252.33 255.79 249.19 249.24 1,662,108 -2.66(-1.05%)
Feb 27, 2023 248.21 255.01 247.13 251.90 1,946,049 +7.35(+3.01%)
Feb 24, 2023 243.88 246.00 239.69 244.55 1,328,130 -4.24(-1.71%)
Feb 23, 2023 245.02 249.57 240.74 248.79 2,316,956 +7.25(+3.00%)
Feb 22, 2023 238.16 242.67 237.34 241.54 2,031,522 +4.40(+1.86%)
Feb 21, 2023 251.36 251.79 236.56 237.14 3,062,666 -15.73(-6.22%)
Feb 17, 2023 273.31 273.48 247.49 252.87 5,875,524 -27.06(-9.67%)
Feb 16, 2023 270.99 287.17 257.79 279.93 3,137,256 +12.57(+4.70%)
Feb 15, 2023 262.84 267.65 262.76 267.35 1,574,115 +2.05(+0.77%)
Feb 14, 2023 261.91 268.38 261.11 265.30 1,191,987 +0.75(+0.29%)
Feb 13, 2023 263.05 266.19 262.55 264.55 860,684 +1.61(+0.61%)
Feb 10, 2023 259.70 263.48 254.14 262.94 1,419,724 +0.88(+0.34%)
Feb 09, 2023 265.60 271.01 260.80 262.06 1,227,329 -0.74(-0.28%)
Feb 08, 2023 272.45 275.73 262.45 262.80 1,553,952 -10.97(-4.01%)
Feb 07, 2023 271.87 274.69 267.81 273.77 1,089,703 +2.48(+0.91%)
Feb 06, 2023 280.65 284.39 271.08 271.29 1,444,131 -10.21(-3.63%)
Feb 03, 2023 282.67 286.16 279.44 281.50 1,190,603 -2.86(-1.01%)
Feb 02, 2023 282.94 285.29 279.81 284.37 1,233,835 +4.16(+1.49%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.