Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Albemarle Corp (NY: ALB )

108.23 -4.42 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2003 5.569 5.569 5.461 5.478 219,110 -0.08(-1.51%)
Oct 30, 2003 5.416 5.584 5.392 5.561 517,540 +0.15(+2.83%)
Oct 29, 2003 5.422 5.422 5.365 5.408 321,443 -0.04(-0.68%)
Oct 28, 2003 5.331 5.445 5.292 5.445 547,897 +0.12(+2.26%)
Oct 27, 2003 5.320 5.412 5.267 5.324 515,582 +0.04(+0.85%)
Oct 24, 2003 5.343 5.343 5.235 5.279 506,279 -0.10(-1.93%)
Oct 23, 2003 5.416 5.416 5.282 5.384 792,713 -0.07(-1.24%)
Oct 22, 2003 5.633 5.633 5.386 5.451 944,744 -0.23(-4.10%)
Oct 21, 2003 5.764 5.764 5.600 5.684 713,148 -0.08(-1.38%)
Oct 20, 2003 5.839 5.876 5.731 5.764 278,355 -0.06(-1.05%)
Oct 17, 2003 5.831 5.864 5.770 5.825 332,949 +0.02(+0.32%)
Oct 16, 2003 5.774 5.849 5.741 5.806 167,454 +0.02(+0.39%)
Oct 15, 2003 5.800 5.831 5.745 5.784 238,450 +0.01(+0.11%)
Oct 14, 2003 5.800 5.839 5.719 5.778 324,136 -0.02(-0.32%)
Oct 13, 2003 5.774 5.882 5.753 5.796 235,268 +0.03(+0.50%)
Oct 10, 2003 5.784 5.810 5.706 5.768 311,161 -0.01(-0.21%)
Oct 09, 2003 5.810 5.882 5.737 5.780 463,436 +0.01(+0.14%)
Oct 08, 2003 5.866 5.866 5.745 5.772 477,635 -0.10(-1.77%)
Oct 07, 2003 5.855 5.876 5.827 5.876 364,530 +0.01(+0.24%)
Oct 06, 2003 5.866 5.870 5.833 5.862 310,671 -0.01(-0.17%)
Oct 03, 2003 5.913 5.927 5.860 5.872 441,403 +0.05(+0.91%)
Oct 02, 2003 5.770 5.853 5.761 5.819 354,983 +0.00(+0.07%)
Oct 01, 2003 5.612 5.855 5.610 5.815 560,383 +0.21(+3.72%)
Sep 30, 2003 5.641 5.649 5.586 5.606 522,437 -0.07(-1.29%)
Sep 29, 2003 5.635 5.680 5.555 5.680 598,330 +0.07(+1.20%)
Sep 26, 2003 5.641 5.743 5.612 5.612 707,273 -0.04(-0.69%)
Sep 25, 2003 5.780 5.780 5.649 5.651 366,489 -0.10(-1.71%)
Sep 24, 2003 5.794 5.794 5.721 5.749 522,437 -0.04(-0.78%)
Sep 23, 2003 5.759 5.802 5.735 5.794 204,421 +0.02(+0.28%)
Sep 22, 2003 5.723 5.778 5.661 5.778 361,348 +0.00(+0.07%)
Sep 19, 2003 5.790 5.815 5.741 5.774 337,356 -0.02(-0.35%)
Sep 18, 2003 5.729 5.794 5.702 5.794 509,217 +0.04(+0.78%)
Sep 17, 2003 5.749 5.764 5.721 5.749 421,817 -0.07(-1.19%)
Sep 16, 2003 5.749 5.819 5.749 5.819 367,713 +0.07(+1.21%)
Sep 15, 2003 5.788 5.800 5.698 5.749 461,477 -0.04(-0.71%)
Sep 12, 2003 5.739 5.790 5.641 5.790 554,752 +0.02(+0.28%)
Sep 11, 2003 5.721 5.778 5.643 5.774 494,772 +0.01(+0.11%)
Sep 10, 2003 5.882 5.882 5.764 5.768 355,472 -0.13(-2.22%)
Sep 09, 2003 5.839 5.915 5.823 5.898 421,328 +0.06(+1.01%)
Sep 08, 2003 5.766 5.892 5.745 5.839 244,571 +0.07(+1.17%)
Sep 05, 2003 5.841 5.888 5.761 5.772 274,928 -0.10(-1.70%)
Sep 04, 2003 5.864 5.925 5.847 5.872 361,348 +0.01(+0.14%)
Sep 03, 2003 5.800 5.911 5.766 5.864 350,821 +0.06(+1.09%)
Sep 02, 2003 5.712 5.808 5.684 5.800 301,368 +0.09(+1.61%)
Aug 29, 2003 5.739 5.745 5.708 5.708 426,958 -0.03(-0.46%)
Aug 28, 2003 5.698 5.755 5.647 5.735 380,688 +0.03(+0.50%)
Aug 27, 2003 5.678 5.708 5.633 5.706 181,408 +0.03(+0.50%)
Aug 26, 2003 5.627 5.678 5.572 5.678 248,732 +0.03(+0.62%)
Aug 25, 2003 5.678 5.694 5.612 5.643 224,006 -0.07(-1.14%)
Aug 22, 2003 5.729 5.749 5.686 5.708 376,526 -0.01(-0.18%)
Aug 21, 2003 5.723 5.741 5.678 5.719 307,488 -0.00(-0.04%)
Aug 20, 2003 5.682 5.725 5.631 5.721 236,736 +0.02(+0.36%)
Aug 19, 2003 5.592 5.700 5.592 5.700 269,787 +0.11(+1.94%)
Aug 18, 2003 5.612 5.647 5.565 5.592 277,131 -0.01(-0.18%)
Aug 15, 2003 5.576 5.602 5.498 5.602 131,955 +0.06(+1.11%)
Aug 14, 2003 5.494 5.592 5.463 5.541 221,803 +0.05(+0.97%)
Aug 13, 2003 5.545 5.555 5.484 5.488 401,253 -0.05(-0.89%)
Aug 12, 2003 5.459 5.557 5.439 5.537 216,906 +0.06(+1.12%)
Aug 11, 2003 5.422 5.476 5.386 5.476 332,949 +0.04(+0.75%)
Aug 08, 2003 5.412 5.449 5.363 5.435 363,551 +0.05(+0.87%)
Aug 07, 2003 5.473 5.473 5.308 5.388 345,435 -0.11(-1.93%)
Aug 06, 2003 5.443 5.539 5.353 5.494 399,784 +0.07(+1.20%)
Aug 05, 2003 5.494 5.529 5.418 5.429 243,836 -0.08(-1.41%)
Aug 04, 2003 5.502 5.545 5.351 5.506 386,074 +0.00(+0.07%)
Aug 01, 2003 5.555 5.569 5.418 5.502 268,563 -0.07(-1.28%)
Jul 31, 2003 5.616 5.696 5.567 5.574 360,124 -0.02(-0.40%)
Jul 30, 2003 5.576 5.596 5.453 5.596 335,642 +0.04(+0.74%)
Jul 29, 2003 5.637 5.639 5.484 5.555 358,410 -0.05(-0.91%)
Jul 28, 2003 5.623 5.653 5.565 5.606 387,788 -0.01(-0.25%)
Jul 25, 2003 5.625 5.635 5.473 5.621 458,295 +0.03(+0.47%)
Jul 24, 2003 5.668 5.668 5.531 5.594 582,417 -0.07(-1.30%)
Jul 23, 2003 5.739 5.800 5.535 5.668 663,206 -0.18(-3.04%)
Jul 22, 2003 5.729 5.845 5.719 5.845 390,481 +0.10(+1.81%)
Jul 21, 2003 5.821 5.821 5.696 5.741 199,524 -0.08(-1.37%)
Jul 18, 2003 5.721 5.821 5.717 5.821 260,239 +0.10(+1.75%)
Jul 17, 2003 5.745 5.819 5.719 5.721 215,927 -0.05(-0.85%)
Jul 16, 2003 5.813 5.821 5.723 5.770 191,446 -0.03(-0.60%)
Jul 15, 2003 5.804 5.900 5.770 5.804 251,181 -0.01(-0.25%)
Jul 14, 2003 5.872 5.872 5.800 5.819 477,146 -0.01(-0.18%)
Jul 11, 2003 5.810 5.882 5.810 5.829 260,973 +0.03(+0.49%)
Jul 10, 2003 5.835 5.847 5.749 5.800 316,302 -0.08(-1.42%)
Jul 09, 2003 5.933 5.933 5.829 5.884 349,107 -0.06(-1.03%)
Jul 08, 2003 5.845 5.968 5.839 5.945 255,832 +0.04(+0.76%)
Jul 07, 2003 5.800 5.919 5.800 5.900 315,567 +0.12(+2.01%)
Jul 03, 2003 5.837 5.853 5.772 5.784 201,973 -0.05(-0.91%)
Jul 02, 2003 5.819 5.894 5.790 5.837 457,316 +0.04(+0.74%)
Jul 01, 2003 5.712 5.794 5.612 5.794 527,333 +0.08(+1.43%)
Jun 30, 2003 5.800 5.800 5.710 5.712 1,219,428 -0.04(-0.75%)
Jun 27, 2003 5.810 5.837 5.749 5.755 398,560 -0.03(-0.60%)
Jun 26, 2003 5.688 5.810 5.661 5.790 311,405 +0.11(+1.98%)
Jun 25, 2003 5.766 5.780 5.670 5.678 389,502 -0.07(-1.17%)
Jun 24, 2003 5.668 5.766 5.668 5.745 348,862 +0.08(+1.37%)
Jun 23, 2003 5.747 5.766 5.645 5.668 470,780 -0.08(-1.39%)
Jun 20, 2003 5.729 5.759 5.694 5.747 1,276,225 +0.04(+0.64%)
Jun 19, 2003 5.784 5.804 5.694 5.710 343,721 -0.07(-1.17%)
Jun 18, 2003 5.817 5.845 5.739 5.778 703,356 -0.04(-0.67%)
Jun 17, 2003 5.729 5.833 5.680 5.817 713,148 +0.09(+1.53%)
Jun 16, 2003 5.569 5.749 5.569 5.729 611,060 +0.19(+3.35%)
Jun 13, 2003 5.565 5.586 5.525 5.543 258,280 -0.01(-0.15%)
Jun 12, 2003 5.494 5.588 5.467 5.551 255,098 +0.06(+1.15%)
Jun 11, 2003 5.473 5.500 5.443 5.488 190,956 -0.02(-0.37%)
Jun 10, 2003 5.433 5.510 5.433 5.508 220,579 +0.06(+1.09%)
Jun 09, 2003 5.514 5.514 5.422 5.449 266,114 -0.11(-1.98%)
Jun 06, 2003 5.623 5.653 5.537 5.559 259,260 -0.06(-1.13%)
Jun 05, 2003 5.641 5.672 5.606 5.623 272,724 -0.01(-0.25%)
Jun 04, 2003 5.567 5.653 5.561 5.637 239,919 +0.10(+1.73%)
Jun 03, 2003 5.510 5.584 5.482 5.541 233,799 +0.03(+0.52%)
Jun 02, 2003 5.514 5.600 5.480 5.512 211,765 +0.04(+0.82%)
May 30, 2003 5.351 5.510 5.337 5.467 210,541 +0.12(+2.33%)
May 29, 2003 5.375 5.404 5.341 5.343 166,229 -0.04(-0.83%)
May 28, 2003 5.367 5.410 5.312 5.388 251,181 +0.02(+0.38%)
May 27, 2003 5.282 5.367 5.222 5.367 441,158 +0.08(+1.58%)
May 23, 2003 5.273 5.300 5.261 5.284 266,604 +0.01(+0.19%)
May 22, 2003 5.228 5.290 5.214 5.273 374,813 +0.04(+0.82%)
May 21, 2003 5.290 5.290 5.224 5.230 159,864 -0.06(-1.16%)
May 20, 2003 5.273 5.333 5.273 5.292 212,255 +0.03(+0.54%)
May 19, 2003 5.269 5.286 5.259 5.263 245,305 -0.04(-0.77%)
May 16, 2003 5.320 5.337 5.290 5.304 108,208 -0.01(-0.19%)
May 15, 2003 5.341 5.406 5.259 5.314 373,099 -0.04(-0.69%)
May 14, 2003 5.439 5.441 5.337 5.351 187,284 -0.07(-1.36%)
May 13, 2003 5.484 5.484 5.402 5.424 141,503 -0.08(-1.45%)
May 12, 2003 5.386 5.520 5.386 5.504 256,567 +0.10(+1.89%)
May 09, 2003 5.300 5.424 5.300 5.402 179,694 +0.10(+1.93%)
May 08, 2003 5.367 5.412 5.292 5.300 211,765 -0.11(-2.00%)
May 07, 2003 5.433 5.453 5.357 5.408 210,296 -0.04(-0.82%)
May 06, 2003 5.473 5.473 5.406 5.453 224,740 -0.02(-0.37%)
May 05, 2003 5.439 5.514 5.424 5.473 201,728 +0.03(+0.64%)
May 02, 2003 5.339 5.461 5.337 5.439 312,874 -0.08(-1.37%)
Apr 30, 2003 5.392 5.549 5.351 5.514 360,124 +0.11(+2.00%)
Apr 29, 2003 5.443 5.443 5.361 5.406 260,239 +0.00(+0.08%)
Apr 28, 2003 5.241 5.459 5.241 5.402 295,982 +0.16(+3.08%)
Apr 25, 2003 5.300 5.300 5.192 5.241 273,704 -0.04(-0.77%)
Apr 24, 2003 5.126 5.331 5.126 5.282 1,514,675 +0.16(+3.07%)
Apr 23, 2003 5.151 5.177 5.047 5.124 279,090 -0.01(-0.12%)
Apr 22, 2003 5.024 5.132 4.945 5.130 437,241 +0.11(+2.11%)
Apr 21, 2003 5.041 5.065 5.022 5.024 240,164 -0.01(-0.12%)
Apr 17, 2003 5.051 5.057 5.008 5.030 152,765 -0.02(-0.32%)
Apr 16, 2003 5.036 5.075 5.024 5.047 367,713 +0.01(+0.20%)
Apr 15, 2003 5.020 5.045 4.914 5.036 148,358 +0.02(+0.33%)
Apr 14, 2003 4.922 5.028 4.902 5.020 192,180 +0.11(+2.25%)
Apr 11, 2003 5.024 5.034 4.891 4.910 127,059 -0.06(-1.11%)
Apr 10, 2003 4.932 5.028 4.932 4.965 129,017 +0.03(+0.66%)
Apr 09, 2003 5.004 5.081 4.932 4.932 200,993 -0.08(-1.63%)
Apr 08, 2003 5.112 5.126 4.994 5.014 225,475 -0.05(-1.05%)
Apr 07, 2003 5.055 5.126 5.043 5.067 273,704 +0.11(+2.31%)
Apr 04, 2003 5.092 5.120 4.945 4.953 201,728 -0.09(-1.74%)
Apr 03, 2003 5.137 5.145 5.008 5.041 261,953 -0.04(-0.88%)
Apr 02, 2003 5.045 5.126 5.024 5.085 201,483 +0.12(+2.38%)
Apr 01, 2003 5.014 5.014 4.844 4.967 321,932 -0.01(-0.12%)
Mar 31, 2003 4.871 5.004 4.822 4.973 495,997 +0.03(+0.70%)
Mar 28, 2003 4.902 4.938 4.849 4.938 247,019 +0.03(+0.67%)
Mar 27, 2003 4.975 4.983 4.820 4.906 232,330 -0.07(-1.40%)
Mar 26, 2003 4.922 4.996 4.922 4.975 237,471 +0.07(+1.50%)
Mar 25, 2003 5.034 5.038 4.889 4.902 492,324 -0.12(-2.44%)
Mar 24, 2003 5.220 5.220 4.957 5.024 320,953 -0.20(-3.76%)
Mar 21, 2003 4.983 5.220 4.975 5.220 413,494 +0.26(+5.27%)
Mar 20, 2003 4.942 4.959 4.887 4.959 260,239 -0.02(-0.37%)
Mar 19, 2003 4.983 5.014 4.904 4.977 667,857 +0.00(+0.04%)
Mar 18, 2003 4.902 4.983 4.877 4.975 459,274 +0.15(+3.13%)
Mar 17, 2003 4.681 4.824 4.630 4.824 395,377 +0.15(+3.14%)
Mar 14, 2003 4.730 4.730 4.675 4.677 409,577 -0.07(-1.55%)
Mar 13, 2003 4.581 4.753 4.561 4.751 229,147 +0.20(+4.40%)
Mar 12, 2003 4.554 4.565 4.514 4.550 277,131 -0.04(-0.98%)
Mar 11, 2003 4.636 4.657 4.585 4.595 266,849 -0.02(-0.40%)
Mar 10, 2003 4.657 4.679 4.565 4.614 372,609 -0.06(-1.18%)
Mar 07, 2003 4.667 4.701 4.663 4.669 247,264 -0.04(-0.82%)
Mar 06, 2003 4.708 4.769 4.704 4.708 458,295 -0.01(-0.26%)
Mar 05, 2003 4.755 4.832 4.718 4.720 502,117 -0.03(-0.73%)
Mar 04, 2003 4.924 4.924 4.746 4.755 342,742 -0.17(-3.44%)
Mar 03, 2003 5.022 5.069 4.920 4.924 229,882 -0.08(-1.55%)
Feb 28, 2003 4.881 5.006 4.875 5.002 435,772 +0.15(+3.12%)
Feb 27, 2003 4.820 4.887 4.820 4.851 430,631 -0.01(-0.17%)
Feb 26, 2003 4.942 4.942 4.859 4.859 269,297 -0.08(-1.61%)
Feb 25, 2003 4.881 4.949 4.824 4.938 306,264 +0.04(+0.75%)
Feb 24, 2003 5.063 5.063 4.902 4.902 399,049 -0.16(-3.19%)
Feb 21, 2003 4.959 5.065 4.947 5.063 422,552 +0.12(+2.44%)
Feb 20, 2003 5.065 5.085 4.938 4.942 446,054 -0.12(-2.42%)
Feb 19, 2003 5.092 5.100 5.045 5.065 518,030 -0.04(-0.72%)
Feb 18, 2003 5.126 5.161 5.061 5.102 558,180 -0.01(-0.28%)
Feb 14, 2003 5.143 5.151 5.063 5.116 376,526 -0.03(-0.52%)
Feb 13, 2003 5.085 5.151 5.077 5.143 205,155 +0.05(+0.92%)
Feb 12, 2003 5.112 5.183 5.085 5.096 457,805 -0.04(-0.72%)
Feb 11, 2003 5.269 5.286 5.132 5.132 324,381 -0.15(-2.90%)
Feb 10, 2003 5.273 5.310 5.269 5.286 142,972 +0.01(+0.27%)
Feb 07, 2003 5.300 5.328 5.265 5.271 219,355 -0.02(-0.39%)
Feb 06, 2003 5.239 5.369 5.239 5.292 246,529 +0.05(+0.97%)
Feb 05, 2003 5.437 5.490 5.235 5.241 265,135 -0.18(-3.39%)
Feb 04, 2003 5.457 5.459 5.349 5.424 305,040 -0.05(-0.97%)
Feb 03, 2003 5.367 5.478 5.335 5.478 266,849 +0.12(+2.17%)
Jan 31, 2003 5.249 5.388 5.249 5.361 396,356 +0.09(+1.63%)
Jan 30, 2003 5.412 5.414 5.269 5.275 337,845 -0.15(-2.68%)
Jan 29, 2003 5.351 5.427 5.194 5.420 399,294 +0.08(+1.45%)
Jan 28, 2003 5.406 5.416 5.326 5.343 438,710 -0.05(-0.98%)
Jan 27, 2003 5.631 5.631 5.392 5.396 410,311 -0.29(-5.03%)
Jan 24, 2003 5.768 5.768 5.616 5.682 400,274 -0.08(-1.45%)
Jan 23, 2003 5.719 5.768 5.555 5.766 449,726 +0.03(+0.53%)
Jan 22, 2003 5.800 5.853 5.719 5.735 281,783 -0.07(-1.13%)
Jan 21, 2003 5.906 5.933 5.800 5.800 179,939 -0.09(-1.56%)
Jan 17, 2003 5.964 6.005 5.845 5.892 301,613 -0.07(-1.23%)
Jan 16, 2003 5.702 5.966 5.700 5.966 371,875 +0.24(+4.14%)
Jan 15, 2003 5.953 5.953 5.725 5.729 569,686 -0.19(-3.28%)
Jan 14, 2003 5.984 5.984 5.884 5.923 208,093 -0.09(-1.53%)
Jan 13, 2003 5.960 6.039 5.960 6.015 205,645 +0.08(+1.27%)
Jan 10, 2003 5.984 6.015 5.939 5.939 147,134 -0.08(-1.26%)
Jan 09, 2003 5.862 6.037 5.853 6.015 237,471 +0.15(+2.61%)
Jan 08, 2003 5.970 5.970 5.853 5.862 124,366 -0.11(-1.88%)
Jan 07, 2003 6.045 6.062 5.974 5.974 159,375 -0.07(-1.18%)
Jan 06, 2003 5.919 6.103 5.915 6.045 291,575 +0.15(+2.49%)
Jan 03, 2003 5.839 5.962 5.831 5.898 261,708 +0.06(+0.98%)
Jan 02, 2003 5.800 5.964 5.741 5.841 490,366 +0.03(+0.53%)
Dec 31, 2002 5.759 5.872 5.702 5.810 184,591 +0.04(+0.74%)
Dec 30, 2002 5.710 5.768 5.627 5.768 234,044 +0.04(+0.79%)
Dec 27, 2002 5.806 5.835 5.715 5.723 231,840 -0.08(-1.37%)
Dec 26, 2002 5.702 5.819 5.686 5.802 252,405 +0.10(+1.76%)
Dec 24, 2002 5.729 5.755 5.694 5.702 135,872 -0.02(-0.39%)
Dec 23, 2002 5.678 5.733 5.678 5.725 613,753 +0.03(+0.61%)
Dec 20, 2002 5.759 5.815 5.690 5.690 1,489,459 -0.06(-1.03%)
Dec 19, 2002 5.878 5.878 5.743 5.749 535,902 -0.13(-2.19%)
Dec 18, 2002 5.966 5.978 5.845 5.878 313,853 -0.14(-2.31%)
Dec 17, 2002 5.966 6.082 5.960 6.017 469,801 +0.00(+0.00%)
Dec 16, 2002 6.015 6.033 5.964 6.017 795,406 +0.01(+0.20%)
Dec 13, 2002 6.107 6.123 6.000 6.005 291,086 -0.13(-2.16%)
Dec 12, 2002 6.178 6.194 6.090 6.137 174,553 -0.03(-0.50%)
Dec 11, 2002 6.239 6.250 6.137 6.168 444,830 -0.11(-1.82%)
Dec 10, 2002 6.219 6.311 6.219 6.282 172,350 +0.08(+1.22%)
Dec 09, 2002 6.327 6.331 6.203 6.207 326,094 -0.12(-1.90%)
Dec 06, 2002 6.152 6.346 6.150 6.327 168,678 +0.13(+2.18%)
Dec 05, 2002 6.333 6.333 6.137 6.192 169,657 -0.14(-2.19%)
Dec 04, 2002 6.229 6.346 6.127 6.331 295,003 +0.10(+1.54%)
Dec 03, 2002 6.372 6.372 6.219 6.235 295,737 -0.13(-2.02%)
Dec 02, 2002 6.403 6.405 6.307 6.364 240,898 +0.00(+0.03%)
Nov 29, 2002 6.331 6.399 6.331 6.362 57,042 +0.05(+0.74%)
Nov 27, 2002 6.147 6.321 6.147 6.315 170,391 +0.20(+3.24%)
Nov 26, 2002 6.239 6.239 6.047 6.117 212,989 -0.14(-2.22%)
Nov 25, 2002 6.188 6.311 6.115 6.256 254,853 +0.07(+1.12%)
Nov 22, 2002 6.280 6.333 6.139 6.186 428,183 -0.12(-1.91%)
Nov 21, 2002 6.127 6.311 6.103 6.307 360,613 +0.21(+3.42%)
Nov 20, 2002 6.086 6.111 6.060 6.098 561,607 -0.00(-0.03%)
Nov 19, 2002 6.107 6.127 6.070 6.101 604,940 +0.03(+0.47%)
Nov 18, 2002 6.121 6.129 6.072 6.072 482,287 -0.05(-0.80%)
Nov 15, 2002 5.933 6.121 5.923 6.121 235,512 +0.14(+2.36%)
Nov 14, 2002 5.913 6.023 5.913 5.980 155,213 +0.09(+1.53%)
Nov 13, 2002 5.808 5.943 5.780 5.890 144,196 +0.08(+1.41%)
Nov 12, 2002 5.731 5.913 5.698 5.808 173,574 +0.08(+1.39%)
Nov 11, 2002 5.882 5.913 5.729 5.729 179,450 -0.13(-2.26%)
Nov 08, 2002 5.953 6.002 5.831 5.862 175,288 -0.11(-1.88%)
Nov 07, 2002 6.025 6.035 5.935 5.974 234,288 -0.07(-1.18%)
Nov 06, 2002 5.919 6.086 5.860 6.045 216,172 +0.13(+2.14%)
Nov 05, 2002 5.831 5.923 5.825 5.919 211,031 +0.09(+1.61%)
Nov 04, 2002 5.882 5.882 5.821 5.825 109,187 -0.04(-0.66%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.