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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 29, 2011 68.98 70.74 68.74 70.55 1,252,938 +1.82(+2.65%)
Apr 28, 2011 68.07 68.88 67.82 68.73 649,080 +0.63(+0.93%)
Apr 27, 2011 68.78 68.78 67.14 68.10 954,502 -0.41(-0.60%)
Apr 26, 2011 69.65 69.88 68.30 68.51 1,261,856 -1.05(-1.51%)
Apr 25, 2011 65.78 69.74 65.36 69.56 3,229,340 +4.57(+7.03%)
Apr 21, 2011 65.14 65.35 63.96 64.99 1,543,368 +0.12(+0.18%)
Apr 20, 2011 62.44 66.52 61.93 64.87 3,357,298 +7.05(+12.19%)
Apr 19, 2011 56.98 57.87 56.49 57.82 884,865 +0.91(+1.60%)
Apr 18, 2011 57.20 57.37 56.27 56.91 855,037 -1.24(-2.13%)
Apr 15, 2011 58.00 58.50 57.60 58.15 1,064,500 +0.32(+0.55%)
Apr 14, 2011 57.25 58.03 57.23 57.83 929,964 +0.00(+0.00%)
Apr 13, 2011 58.25 58.35 57.18 57.83 758,011 -0.05(-0.09%)
Apr 12, 2011 58.67 58.84 57.79 57.88 940,974 -1.25(-2.11%)
Apr 11, 2011 60.20 60.27 58.88 59.13 664,357 -0.92(-1.53%)
Apr 08, 2011 60.48 60.75 59.77 60.05 582,537 -0.13(-0.22%)
Apr 07, 2011 60.34 60.99 59.84 60.18 532,102 -0.14(-0.23%)
Apr 06, 2011 60.31 60.54 59.69 60.32 784,662 +0.46(+0.77%)
Apr 05, 2011 59.67 60.32 59.51 59.86 1,266,183 +0.05(+0.08%)
Apr 04, 2011 60.36 60.49 59.77 59.81 709,137 -0.29(-0.48%)
Apr 01, 2011 60.26 60.48 59.71 60.10 598,187 +0.33(+0.55%)
Mar 31, 2011 59.25 59.98 59.10 59.77 635,721 +0.40(+0.67%)
Mar 30, 2011 59.37 59.42 59.32 59.37 975,529 +0.92(+1.57%)
Mar 29, 2011 57.53 58.78 57.25 58.45 712,419 +0.70(+1.21%)
Mar 28, 2011 57.27 58.10 57.27 57.75 832,852 +0.52(+0.91%)
Mar 25, 2011 56.83 58.41 56.82 57.23 1,157,921 +0.66(+1.17%)
Mar 24, 2011 56.09 56.59 55.12 56.57 607,157 +0.87(+1.56%)
Mar 23, 2011 55.04 55.91 54.39 55.70 591,654 +0.43(+0.78%)
Mar 22, 2011 55.46 55.71 55.04 55.27 362,132 -0.25(-0.45%)
Mar 21, 2011 55.21 55.60 55.06 55.52 606,232 +1.45(+2.68%)
Mar 18, 2011 54.63 54.66 53.51 54.07 1,359,040 +0.23(+0.43%)
Mar 17, 2011 53.97 54.56 53.51 53.84 1,333,815 +0.80(+1.51%)
Mar 16, 2011 54.58 54.89 52.64 53.04 1,440,345 -1.60(-2.93%)
Mar 15, 2011 54.65 55.05 54.43 54.64 1,490,581 -1.48(-2.64%)
Mar 14, 2011 54.89 56.32 54.89 56.12 1,055,782 +1.22(+2.22%)
Mar 11, 2011 54.30 55.13 53.31 54.90 951,163 +0.02(+0.04%)
Mar 10, 2011 55.59 56.02 54.56 54.88 723,074 -1.54(-2.73%)
Mar 09, 2011 56.58 56.77 55.67 56.42 814,314 -0.36(-0.63%)
Mar 08, 2011 56.53 57.44 56.06 56.78 719,049 +0.04(+0.07%)
Mar 07, 2011 58.77 58.84 56.46 56.74 693,308 -1.54(-2.64%)
Mar 04, 2011 58.43 59.22 57.69 58.28 878,453 -0.03(-0.05%)
Mar 03, 2011 56.84 58.35 56.83 58.31 534,380 +2.29(+4.09%)
Mar 02, 2011 56.15 56.81 55.84 56.02 426,193 -0.32(-0.57%)
Mar 01, 2011 57.90 58.04 56.07 56.34 845,079 -1.22(-2.12%)
Feb 28, 2011 57.55 57.84 57.03 57.56 624,544 +0.32(+0.56%)
Feb 25, 2011 56.40 57.26 56.27 57.24 625,301 +1.22(+2.18%)
Feb 24, 2011 56.64 56.79 55.17 56.02 1,076,546 -0.71(-1.25%)
Feb 23, 2011 56.65 57.04 55.32 56.73 839,915 -0.40(-0.70%)
Feb 22, 2011 58.78 58.99 57.05 57.13 1,061,409 -2.22(-3.74%)
Feb 18, 2011 59.28 59.71 59.05 59.35 647,436 +0.30(+0.51%)
Feb 17, 2011 58.62 59.13 58.36 59.05 726,297 +0.49(+0.84%)
Feb 16, 2011 57.96 58.70 57.83 58.56 761,483 +0.79(+1.37%)
Feb 15, 2011 57.46 57.85 57.38 57.77 581,810 +0.15(+0.26%)
Feb 14, 2011 57.35 57.83 57.33 57.62 548,240 +0.26(+0.45%)
Feb 11, 2011 57.13 57.58 56.90 57.36 1,321,274 +0.18(+0.31%)
Feb 10, 2011 56.83 57.80 56.81 57.18 732,904 -0.04(-0.07%)
Feb 09, 2011 57.57 57.54 56.94 57.22 823,384 -0.35(-0.61%)
Feb 08, 2011 57.51 57.83 57.06 57.57 880,984 +0.14(+0.24%)
Feb 07, 2011 57.96 58.37 57.20 57.43 861,672 -0.41(-0.71%)
Feb 04, 2011 57.69 58.71 57.20 57.84 974,573 +0.33(+0.57%)
Feb 03, 2011 57.33 57.90 56.80 57.51 600,633 -0.13(-0.23%)
Feb 02, 2011 57.66 58.25 57.16 57.64 1,196,198 -0.10(-0.17%)
Feb 01, 2011 57.10 57.95 56.55 57.74 1,610,337 +1.58(+2.81%)
Jan 31, 2011 55.60 56.30 54.78 56.16 1,240,123 +0.58(+1.04%)
Jan 28, 2011 56.72 57.01 55.39 55.58 1,387,258 -1.30(-2.29%)
Jan 27, 2011 57.39 57.39 56.78 56.88 1,066,323 -0.23(-0.40%)
Jan 26, 2011 56.79 58.25 56.72 57.11 1,755,902 +0.11(+0.19%)
Jan 25, 2011 58.00 58.57 56.41 57.00 1,643,825 -0.70(-1.21%)
Jan 24, 2011 57.56 58.02 57.28 57.70 1,224,628 +0.01(+0.02%)
Jan 21, 2011 57.30 58.12 56.94 57.69 1,010,677 +0.82(+1.44%)
Jan 20, 2011 56.65 57.50 56.36 56.87 875,160 -0.38(-0.66%)
Jan 19, 2011 58.83 59.04 56.93 57.25 1,919,991 -3.41(-5.62%)
Jan 18, 2011 59.95 60.70 59.56 60.66 1,094,316 +0.80(+1.34%)
Jan 14, 2011 58.48 60.54 58.22 59.86 1,021,656 +1.42(+2.43%)
Jan 13, 2011 59.28 59.28 58.29 58.44 736,940 -0.37(-0.63%)
Jan 12, 2011 56.40 58.96 56.40 58.81 1,443,703 +3.01(+5.39%)
Jan 11, 2011 55.40 56.18 55.19 55.80 501,703 +0.75(+1.36%)
Jan 10, 2011 54.36 55.48 53.76 55.05 723,016 +0.37(+0.68%)
Jan 07, 2011 54.96 55.13 54.33 54.68 486,808 -0.13(-0.24%)
Jan 06, 2011 55.38 55.55 54.71 54.81 651,758 -0.35(-0.63%)
Jan 05, 2011 55.01 55.33 54.68 55.16 503,766 -0.18(-0.33%)
Jan 04, 2011 56.08 56.17 54.73 55.34 715,324 -1.26(-2.23%)
Jan 03, 2011 56.12 57.12 55.73 56.60 663,743 +0.82(+1.47%)
Dec 31, 2010 56.06 56.32 55.76 55.78 301,054 -0.35(-0.62%)
Dec 30, 2010 56.20 56.68 56.08 56.13 153,822 -0.23(-0.41%)
Dec 29, 2010 56.00 56.67 56.00 56.36 338,642 +0.43(+0.77%)
Dec 28, 2010 56.20 56.21 55.58 55.93 226,560 -0.12(-0.21%)
Dec 27, 2010 55.97 56.16 55.55 56.05 179,457 -0.10(-0.18%)
Dec 23, 2010 56.15 56.54 56.02 56.15 171,426 -0.01(-0.02%)
Dec 22, 2010 56.89 56.92 55.86 56.16 334,330 -0.57(-1.00%)
Dec 21, 2010 55.97 57.34 55.87 56.73 463,823 +0.95(+1.70%)
Dec 20, 2010 56.30 56.66 55.69 55.78 568,469 -0.52(-0.92%)
Dec 17, 2010 55.60 56.42 55.08 56.30 1,165,454 +0.84(+1.51%)
Dec 16, 2010 54.87 56.04 54.35 55.46 939,056 +0.65(+1.19%)
Dec 15, 2010 55.35 56.63 54.74 54.81 1,070,197 -0.83(-1.49%)
Dec 14, 2010 55.24 56.06 55.17 55.64 486,413 +0.59(+1.07%)
Dec 13, 2010 55.49 55.81 54.92 55.05 390,851 -0.34(-0.61%)
Dec 10, 2010 55.27 55.54 55.08 55.39 387,793 +0.32(+0.58%)
Dec 09, 2010 54.82 55.11 54.35 55.07 472,399 +0.65(+1.19%)
Dec 08, 2010 55.70 55.74 54.09 54.42 1,319,543 -1.15(-2.07%)
Dec 07, 2010 54.90 56.13 54.90 55.57 437,638 +0.27(+0.49%)
Dec 06, 2010 55.21 55.63 54.95 55.30 296,129 +0.07(+0.13%)
Dec 03, 2010 54.83 55.44 54.48 55.23 709,565 +0.23(+0.42%)
Dec 02, 2010 55.37 55.43 54.35 55.00 957,397 -0.37(-0.67%)
Dec 01, 2010 55.02 55.49 54.85 55.37 692,278 +1.28(+2.37%)
Nov 30, 2010 53.67 54.46 53.58 54.09 791,879 -0.21(-0.39%)
Nov 29, 2010 53.66 54.54 52.97 54.30 522,614 +0.19(+0.35%)
Nov 26, 2010 54.09 54.43 53.79 54.11 113,377 -0.44(-0.81%)
Nov 24, 2010 53.38 54.55 54.55 54.55 456,006 +1.65(+3.12%)
Nov 23, 2010 53.17 53.39 52.78 52.90 565,994 -1.03(-1.91%)
Nov 22, 2010 53.07 53.99 52.75 53.93 440,703 +0.45(+0.84%)
Nov 19, 2010 52.66 53.54 52.42 53.48 288,978 +0.68(+1.29%)
Nov 18, 2010 52.22 53.83 52.03 52.80 652,495 +1.56(+3.04%)
Nov 17, 2010 51.23 51.73 50.80 51.24 331,747 +0.06(+0.12%)
Nov 16, 2010 51.58 51.58 50.32 51.18 805,520 -0.96(-1.84%)
Nov 15, 2010 52.19 52.89 52.03 52.14 363,086 +0.18(+0.35%)
Nov 12, 2010 52.51 52.84 51.74 51.96 263,867 -1.00(-1.89%)
Nov 11, 2010 52.44 53.08 52.41 52.96 535,527 -0.04(-0.08%)
Nov 10, 2010 52.53 53.23 52.02 53.00 508,781 +0.50(+0.95%)
Nov 09, 2010 53.07 53.55 52.28 52.50 709,572 -0.38(-0.72%)
Nov 08, 2010 52.94 53.23 52.57 52.88 350,231 -0.22(-0.41%)
Nov 05, 2010 52.95 53.22 52.41 53.10 880,163 +0.32(+0.61%)
Nov 04, 2010 51.63 52.94 51.51 52.78 1,243,609 +1.79(+3.51%)
Nov 03, 2010 50.70 51.07 50.45 50.99 770,216 +0.24(+0.47%)
Nov 02, 2010 50.83 51.16 50.62 50.75 477,786 +0.56(+1.12%)
Nov 01, 2010 50.59 50.86 49.89 50.19 372,077 +0.06(+0.12%)
Oct 29, 2010 49.27 50.26 49.19 50.13 462,700 +0.66(+1.33%)
Oct 28, 2010 50.12 50.30 49.31 49.47 620,337 -0.37(-0.74%)
Oct 27, 2010 49.82 49.89 49.07 49.84 611,905 -0.23(-0.46%)
Oct 25, 2010 49.65 50.86 49.54 50.07 839,785 +1.05(+2.14%)
Oct 22, 2010 49.63 51.15 48.83 49.02 1,576,584 +0.34(+0.70%)
Oct 21, 2010 48.67 49.35 48.07 48.68 620,710 +0.32(+0.66%)
Oct 20, 2010 47.41 48.72 47.35 48.36 565,310 +1.01(+2.13%)
Oct 19, 2010 47.63 48.20 47.02 47.35 568,232 -1.03(-2.13%)
Oct 18, 2010 48.66 48.89 48.13 48.38 685,910 -0.11(-0.23%)
Oct 15, 2010 48.92 49.27 47.94 48.49 279,484 -0.03(-0.06%)
Oct 14, 2010 48.74 48.85 48.20 48.52 291,131 -0.30(-0.61%)
Oct 13, 2010 48.34 48.93 48.31 48.82 684,714 +0.80(+1.67%)
Oct 12, 2010 47.86 48.19 47.34 48.02 408,526 -0.02(-0.04%)
Oct 11, 2010 47.84 48.60 47.84 48.04 694,511 +0.23(+0.48%)
Oct 08, 2010 47.81 48.09 47.67 47.81 958,750 +0.06(+0.13%)
Oct 07, 2010 48.26 48.71 47.61 47.75 1,300,096 -0.17(-0.35%)
Oct 06, 2010 48.07 48.18 47.26 47.92 716,072 -0.22(-0.46%)
Oct 05, 2010 47.40 48.28 47.06 48.14 945,631 +1.44(+3.08%)
Oct 04, 2010 47.13 47.30 46.16 46.70 681,945 -0.56(-1.18%)
Oct 01, 2010 47.26 47.35 46.50 47.26 1,432,333 +0.45(+0.95%)
Sep 30, 2010 46.81 47.15 46.19 46.81 7,700 +0.68(+1.48%)
Sep 29, 2010 45.05 46.34 45.01 46.13 1,552,748 +0.80(+1.76%)
Sep 28, 2010 44.86 45.42 44.32 45.33 615,965 +0.49(+1.09%)
Sep 27, 2010 44.50 45.23 44.50 44.84 533,734 +0.29(+0.65%)
Sep 24, 2010 44.00 44.58 43.89 44.55 852,983 +1.26(+2.91%)
Sep 23, 2010 43.12 44.26 42.96 43.29 678,683 -0.34(-0.78%)
Sep 22, 2010 43.88 44.20 43.56 43.63 488,823 -0.33(-0.75%)
Sep 21, 2010 44.15 44.34 43.71 43.96 496,289 -0.22(-0.50%)
Sep 20, 2010 43.63 44.24 42.98 44.18 635,975 +0.80(+1.84%)
Sep 17, 2010 43.38 43.60 43.00 43.38 823,531 +0.13(+0.30%)
Sep 15, 2010 42.32 43.35 42.20 43.25 715,145 +0.93(+2.20%)
Sep 14, 2010 41.99 42.65 41.77 42.32 8,548 +0.19(+0.45%)
Sep 13, 2010 41.47 42.26 41.37 42.13 874,514 +1.09(+2.66%)
Sep 10, 2010 41.72 41.85 40.99 41.04 926,881 -0.62(-1.49%)
Sep 09, 2010 43.04 43.05 41.64 41.66 722,315 -0.80(-1.88%)
Sep 08, 2010 42.49 42.85 42.40 42.46 456,399 +0.11(+0.26%)
Sep 07, 2010 43.04 43.32 42.26 42.35 568,629 -0.97(-2.24%)
Sep 03, 2010 43.00 43.58 43.00 43.32 523,008 +0.93(+2.19%)
Sep 02, 2010 41.82 42.47 41.71 42.39 233 +0.45(+1.07%)
Sep 01, 2010 40.94 42.09 40.60 41.94 735,072 +1.82(+4.54%)
Aug 31, 2010 40.10 40.49 39.34 40.12 5,323 +0.21(+0.53%)
Aug 30, 2010 40.41 40.57 39.89 39.91 652,398 -0.73(-1.80%)
Aug 27, 2010 40.26 40.65 38.75 40.64 1,098,643 +0.75(+1.88%)
Aug 26, 2010 40.12 40.49 39.64 39.89 891,996 -0.03(-0.08%)
Aug 25, 2010 39.61 40.05 39.01 39.92 1,039,561 -0.11(-0.27%)
Aug 24, 2010 40.30 40.41 39.82 40.03 121 -0.78(-1.91%)
Aug 23, 2010 41.44 41.66 40.69 40.81 499,332 -0.42(-1.02%)
Aug 20, 2010 41.57 41.72 40.72 41.23 1,033,937 -0.64(-1.53%)
Aug 19, 2010 42.56 42.68 41.53 41.87 121 -1.06(-2.47%)
Aug 18, 2010 42.86 43.10 42.52 42.93 684,155 +0.07(+0.16%)
Aug 17, 2010 42.30 43.44 42.29 42.86 864,636 +1.05(+2.51%)
Aug 16, 2010 41.47 42.12 41.31 41.81 1,067,315 +0.08(+0.19%)
Aug 13, 2010 41.73 42.40 41.65 41.73 1,103,302 -0.43(-1.02%)
Aug 12, 2010 42.34 42.81 41.92 42.16 1,178,678 -1.12(-2.59%)
Aug 11, 2010 43.79 43.93 42.98 43.28 577,490 -1.82(-4.04%)
Aug 10, 2010 45.10 45.31 45.10 45.10 7,000 -0.77(-1.68%)
Aug 09, 2010 45.67 45.95 45.32 45.87 452,239 +0.46(+1.01%)
Aug 06, 2010 45.41 45.63 44.56 45.41 740,741 +0.14(+0.31%)
Aug 05, 2010 45.08 45.58 45.00 45.27 356,786 -0.12(-0.26%)
Aug 04, 2010 44.39 45.39 44.18 45.39 616,519 +1.10(+2.48%)
Aug 03, 2010 44.34 44.64 43.75 44.29 567,480 -0.36(-0.81%)
Aug 02, 2010 44.46 45.04 44.25 44.65 470,199 +1.03(+2.36%)
Jul 30, 2010 43.62 43.97 42.73 43.62 728,406 +0.22(+0.51%)
Jul 29, 2010 43.87 44.05 42.86 43.40 874,066 +0.10(+0.23%)
Jul 28, 2010 44.55 44.55 42.96 43.30 1,588,898 -1.20(-2.70%)
Jul 27, 2010 45.74 46.31 43.13 44.50 1,566,996 -0.75(-1.66%)
Jul 26, 2010 44.50 45.95 44.18 45.25 1,141,404 +1.03(+2.33%)
Jul 23, 2010 43.19 44.34 43.12 44.22 566,498 +0.96(+2.22%)
Jul 22, 2010 42.20 43.32 42.07 43.26 1,048,785 +1.96(+4.75%)
Jul 21, 2010 42.14 42.61 41.14 41.30 715,264 -0.35(-0.84%)
Jul 20, 2010 40.07 41.70 39.85 41.65 599,585 +0.88(+2.16%)
Jul 19, 2010 40.31 40.78 39.85 40.77 438,415 +0.46(+1.14%)
Jul 16, 2010 40.31 41.67 40.11 40.31 737,351 -1.63(-3.89%)
Jul 15, 2010 41.70 42.17 40.94 41.94 666,330 +0.15(+0.36%)
Jul 14, 2010 41.98 41.99 41.38 41.79 1,054,183 -0.46(-1.09%)
Jul 13, 2010 41.30 42.43 41.06 42.25 491,343 +1.55(+3.82%)
Jul 12, 2010 41.27 41.43 40.37 40.70 801,581 -0.84(-2.01%)
Jul 09, 2010 41.53 41.83 41.19 41.53 736,334 +0.07(+0.17%)
Jul 08, 2010 41.29 41.73 40.93 41.46 488,085 +0.59(+1.44%)
Jul 07, 2010 39.25 40.87 39.25 40.87 1,024,192 +1.77(+4.53%)
Jul 06, 2010 39.96 40.34 38.74 39.10 2,251 -0.10(-0.26%)
Jul 02, 2010 39.20 39.96 38.84 39.20 579,935 -0.38(-0.96%)
Jul 01, 2010 39.63 40.03 38.47 39.58 820,338 -0.13(-0.33%)
Jun 30, 2010 40.01 41.10 39.60 39.71 173 -0.22(-0.55%)
Jun 29, 2010 40.30 40.55 39.76 39.93 1,318,077 -0.64(-1.58%)
Jun 25, 2010 40.57 41.52 40.28 40.57 2,779,998 +0.05(+0.12%)
Jun 24, 2010 41.11 41.45 40.37 40.52 677,034 -0.89(-2.15%)
Jun 23, 2010 41.66 41.88 40.76 41.41 946,465 -0.25(-0.60%)
Jun 22, 2010 42.94 43.05 41.61 41.66 961,598 -1.31(-3.05%)
Jun 21, 2010 43.40 44.10 42.62 42.97 648,377 +0.24(+0.56%)
Jun 18, 2010 42.73 42.94 42.29 42.73 899,111 +0.19(+0.45%)
Jun 17, 2010 43.21 43.25 42.19 42.54 918,122 -0.32(-0.75%)
Jun 16, 2010 42.82 43.31 42.69 42.86 563,115 -0.36(-0.83%)
Jun 15, 2010 42.35 43.23 42.31 43.22 631,753 +1.18(+2.81%)
Jun 14, 2010 42.59 43.13 41.88 42.04 872,722 -0.13(-0.31%)
Jun 11, 2010 41.12 42.26 41.12 42.17 620,488 +0.34(+0.81%)
Jun 10, 2010 40.86 42.02 40.83 41.83 1,064,789 +1.95(+4.89%)
Jun 09, 2010 39.75 40.95 39.51 39.88 1,193,522 +0.55(+1.40%)
Jun 08, 2010 39.64 40.18 38.67 39.33 2,074,252 -0.54(-1.35%)
Jun 07, 2010 41.09 41.31 39.73 39.87 1,504,437 -1.18(-2.87%)
Jun 04, 2010 41.05 42.70 40.19 41.05 1,510,646 -1.95(-4.53%)
Jun 03, 2010 42.99 43.14 42.42 43.00 606,812 +0.15(+0.35%)
Jun 02, 2010 42.40 42.85 41.30 42.85 603,342 +1.31(+3.15%)
Jun 01, 2010 42.75 43.09 41.54 41.54 650,819 -1.52(-3.53%)
May 28, 2010 43.06 43.71 42.80 43.06 1,083,875 -0.21(-0.49%)
May 27, 2010 42.48 43.27 41.94 43.27 616,551 +1.82(+4.39%)
May 26, 2010 40.75 42.21 40.71 41.45 1,408,859 +1.02(+2.52%)
May 25, 2010 39.18 40.55 38.21 40.43 1,825,509 -0.10(-0.25%)
May 24, 2010 40.52 41.33 40.45 40.53 866,335 -0.29(-0.71%)
May 21, 2010 39.09 40.88 38.78 40.82 1,308,260 +0.90(+2.25%)
May 20, 2010 40.46 40.82 39.88 39.92 2,919,349 -1.65(-3.97%)
May 19, 2010 41.84 42.10 40.90 41.57 1,702,945 -0.40(-0.95%)
May 18, 2010 42.39 42.64 41.69 41.97 1,732,668 +0.26(+0.62%)
May 17, 2010 42.14 42.39 40.37 41.71 1,014,454 -0.28(-0.67%)
May 14, 2010 41.99 42.73 41.61 41.99 969,134 -1.13(-2.62%)
May 13, 2010 43.13 43.67 42.92 43.12 517,323 -0.35(-0.81%)
May 12, 2010 42.47 43.52 42.47 43.47 797,502 +1.21(+2.86%)
May 11, 2010 42.45 43.02 42.25 42.26 1,140,398 -0.39(-0.91%)
May 10, 2010 42.02 42.71 41.85 42.65 1,386,419 +3.42(+8.72%)
May 07, 2010 40.43 40.43 38.31 39.23 2,738,395 -1.56(-3.82%)
May 06, 2010 42.84 43.56 38.48 40.79 2,202,451 -2.49(-5.75%)
May 05, 2010 43.60 44.06 42.97 43.28 1,010,385 -1.15(-2.59%)
May 04, 2010 45.33 45.45 43.99 44.43 1,219,472 -1.57(-3.41%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.