Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Albemarle Corp (NY: ALB )

119.00 -1.31 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 30, 2007 34.37 34.48 33.57 33.91 919,187 -0.32(-0.93%)
Mar 29, 2007 34.13 34.41 33.90 34.23 982,457 +0.29(+0.85%)
Mar 28, 2007 34.25 34.30 33.88 33.94 846,042 -0.30(-0.89%)
Mar 27, 2007 33.54 34.35 33.34 34.25 1,417,913 +0.67(+2.00%)
Mar 26, 2007 33.56 33.78 33.08 33.57 1,118,019 +0.18(+0.54%)
Mar 23, 2007 33.48 33.67 33.34 33.39 770,946 -0.21(-0.63%)
Mar 22, 2007 33.96 34.04 33.48 33.61 1,215,545 -0.36(-1.06%)
Mar 21, 2007 33.89 34.11 33.53 33.97 1,552,377 -0.02(-0.05%)
Mar 20, 2007 34.29 34.29 33.87 33.98 1,231,150 -0.31(-0.91%)
Mar 19, 2007 34.18 34.48 34.10 34.30 508,722 +0.41(+1.21%)
Mar 16, 2007 34.31 34.48 33.80 33.89 499,457 -0.34(-1.01%)
Mar 15, 2007 33.63 34.43 33.62 34.23 552,487 +0.62(+1.83%)
Mar 14, 2007 33.84 34.29 33.02 33.62 1,185,312 -0.07(-0.19%)
Mar 13, 2007 34.96 35.04 33.67 33.68 1,143,132 -1.28(-3.66%)
Mar 12, 2007 34.35 35.22 34.00 34.96 1,267,722 +1.14(+3.37%)
Mar 09, 2007 33.80 33.84 33.19 33.82 717,551 +0.16(+0.46%)
Mar 08, 2007 33.71 34.16 33.53 33.66 808,006 +0.31(+0.93%)
Mar 07, 2007 33.30 33.92 33.21 33.35 1,322,093 +0.07(+0.20%)
Mar 06, 2007 32.63 33.56 32.31 33.29 1,496,422 +0.66(+2.04%)
Mar 05, 2007 33.02 33.86 32.62 32.62 1,558,598 -0.94(-2.79%)
Mar 02, 2007 33.60 34.10 33.31 33.56 1,136,671 +16.75(+99.68%)
Mar 01, 2007 16.79 16.95 16.15 16.81 1,643,336 -0.00(-0.01%)
Feb 28, 2007 16.76 16.98 16.59 16.81 1,041,095 +0.05(+0.27%)
Feb 27, 2007 17.20 17.20 16.35 16.76 1,525,801 -0.76(-4.32%)
Feb 26, 2007 17.63 17.74 17.47 17.52 856,267 +0.00(+0.01%)
Feb 23, 2007 17.43 17.59 17.25 17.52 939,667 +0.05(+0.26%)
Feb 22, 2007 17.70 17.74 17.34 17.47 666,837 -0.18(-1.04%)
Feb 21, 2007 17.30 17.66 17.30 17.66 1,212,010 +0.39(+2.28%)
Feb 20, 2007 17.05 17.28 16.99 17.26 788,989 +0.16(+0.96%)
Feb 16, 2007 17.02 17.13 17.00 17.10 860,427 +0.08(+0.48%)
Feb 15, 2007 17.09 17.18 16.98 17.02 877,738 -0.10(-0.61%)
Feb 14, 2007 17.16 17.38 17.07 17.12 827,441 +0.03(+0.17%)
Feb 13, 2007 16.81 17.09 16.70 17.09 1,044,898 +0.25(+1.49%)
Feb 12, 2007 16.82 16.91 16.80 16.84 797,964 +0.07(+0.43%)
Feb 09, 2007 17.12 17.12 16.75 16.77 1,023,540 -0.35(-2.05%)
Feb 08, 2007 17.02 17.18 16.92 17.12 1,632,837 +0.22(+1.32%)
Feb 07, 2007 16.71 16.90 16.69 16.90 1,425,349 +0.27(+1.64%)
Feb 06, 2007 16.37 16.67 16.37 16.63 1,388,777 +0.27(+1.63%)
Feb 05, 2007 16.23 16.36 16.15 16.36 764,363 +0.17(+1.04%)
Feb 02, 2007 16.18 16.23 15.98 16.19 611,978 -0.06(-0.38%)
Feb 01, 2007 16.10 16.26 16.00 16.25 798,254 +0.26(+1.63%)
Jan 31, 2007 16.13 16.13 15.85 15.99 707,798 -0.11(-0.69%)
Jan 30, 2007 16.07 16.18 15.97 16.10 731,936 +0.07(+0.43%)
Jan 29, 2007 15.88 16.06 15.85 16.03 974,533 +0.15(+0.93%)
Jan 26, 2007 15.98 16.00 15.80 15.88 749,978 -0.00(-0.01%)
Jan 25, 2007 15.84 16.08 15.80 15.89 1,697,692 +0.09(+0.60%)
Jan 24, 2007 15.25 16.01 15.24 15.79 2,769,264 +0.98(+6.60%)
Jan 23, 2007 14.74 14.95 14.72 14.81 1,095,222 +0.00(+0.00%)
Jan 22, 2007 15.02 15.02 14.70 14.81 873,349 -0.09(-0.63%)
Jan 19, 2007 14.89 14.97 14.81 14.91 491,777 -0.02(-0.15%)
Jan 18, 2007 15.05 15.06 14.88 14.93 1,062,063 -0.11(-0.75%)
Jan 17, 2007 15.06 15.07 14.98 15.04 479,342 +0.02(+0.16%)
Jan 16, 2007 15.14 15.23 14.94 15.02 530,056 -0.00(-0.03%)
Jan 12, 2007 14.82 15.04 14.79 15.02 431,798 +0.20(+1.36%)
Jan 11, 2007 14.56 14.89 14.55 14.82 634,409 +0.30(+2.09%)
Jan 10, 2007 14.41 14.57 14.34 14.52 499,335 +0.07(+0.50%)
Jan 09, 2007 14.42 14.46 14.29 14.45 633,922 +0.08(+0.59%)
Jan 08, 2007 14.37 14.38 13.95 14.36 1,692,328 -0.07(-0.51%)
Jan 05, 2007 14.51 14.72 14.43 14.44 1,194,699 -0.26(-1.74%)
Jan 04, 2007 14.77 14.77 14.62 14.69 856,282 -0.07(-0.46%)
Jan 03, 2007 14.97 15.18 14.68 14.76 1,220,056 +0.04(+0.25%)
Dec 29, 2006 14.79 14.97 14.71 14.72 392,300 -0.11(-0.75%)
Dec 28, 2006 15.05 15.05 14.80 14.83 455,204 -0.19(-1.28%)
Dec 27, 2006 14.84 15.07 14.79 15.03 331,590 +0.13(+0.84%)
Dec 26, 2006 14.72 14.96 14.65 14.90 374,501 +0.28(+1.92%)
Dec 22, 2006 14.68 14.70 14.50 14.62 351,095 -0.06(-0.39%)
Dec 21, 2006 14.83 14.86 14.68 14.68 436,187 -0.10(-0.71%)
Dec 20, 2006 14.78 14.89 14.77 14.78 627,095 +0.02(+0.15%)
Dec 19, 2006 14.60 14.84 14.53 14.76 1,172,268 +0.09(+0.60%)
Dec 18, 2006 14.83 14.88 14.64 14.67 672,688 -0.16(-1.05%)
Dec 15, 2006 15.02 15.02 14.82 14.83 888,710 -0.20(-1.35%)
Dec 14, 2006 14.99 15.09 14.99 15.03 856,770 +0.07(+0.49%)
Dec 13, 2006 14.91 15.01 14.91 14.96 857,745 +0.07(+0.44%)
Dec 12, 2006 15.03 15.03 14.79 14.89 636,116 -0.14(-0.93%)
Dec 11, 2006 15.23 15.32 14.96 15.03 1,139,597 +0.04(+0.26%)
Dec 08, 2006 14.77 15.01 14.68 14.99 967,950 +0.22(+1.50%)
Dec 07, 2006 14.72 14.83 14.72 14.77 520,791 +0.06(+0.39%)
Dec 06, 2006 14.66 14.82 14.66 14.71 521,035 -0.03(-0.19%)
Dec 05, 2006 14.66 14.84 14.62 14.74 561,508 +0.12(+0.84%)
Dec 04, 2006 14.71 14.74 14.58 14.62 1,121,310 +0.07(+0.45%)
Dec 01, 2006 14.53 14.79 14.35 14.55 1,751,819 +0.25(+1.76%)
Nov 30, 2006 14.25 14.33 14.15 14.30 639,529 +0.07(+0.46%)
Nov 29, 2006 14.06 14.28 14.05 14.24 651,233 +0.23(+1.64%)
Nov 28, 2006 14.06 14.08 13.89 14.01 798,010 -0.06(-0.41%)
Nov 27, 2006 14.33 14.33 14.03 14.06 1,202,501 -0.26(-1.79%)
Nov 24, 2006 14.25 14.33 14.23 14.32 126,784 +0.01(+0.10%)
Nov 22, 2006 14.31 14.37 14.20 14.31 515,671 +0.02(+0.16%)
Nov 21, 2006 14.26 14.30 14.04 14.28 598,325 +0.03(+0.19%)
Nov 20, 2006 14.13 14.38 14.06 14.26 1,435,833 +0.24(+1.73%)
Nov 17, 2006 13.79 14.01 13.79 14.01 701,946 +0.25(+1.79%)
Nov 16, 2006 13.89 13.90 13.64 13.77 753,879 -0.18(-1.26%)
Nov 15, 2006 13.85 14.03 13.84 13.94 515,915 +0.14(+1.01%)
Nov 14, 2006 13.85 13.86 13.72 13.81 697,802 -0.04(-0.28%)
Nov 13, 2006 13.64 13.87 13.64 13.84 1,316,120 +0.30(+2.19%)
Nov 10, 2006 13.48 13.66 13.48 13.55 901,388 +0.11(+0.86%)
Nov 09, 2006 13.33 13.57 13.32 13.43 875,300 +0.14(+1.06%)
Nov 08, 2006 13.33 13.45 13.21 13.29 958,197 -0.04(-0.29%)
Nov 07, 2006 13.43 13.60 13.31 13.33 707,067 -0.05(-0.37%)
Nov 06, 2006 13.18 13.41 13.11 13.38 658,303 +0.23(+1.78%)
Nov 03, 2006 13.22 13.29 13.09 13.15 723,402 +0.03(+0.27%)
Nov 02, 2006 13.04 13.25 13.04 13.11 846,042 +0.05(+0.36%)
Nov 01, 2006 13.51 13.57 13.05 13.06 976,971 -0.27(-2.05%)
Oct 31, 2006 13.38 13.63 13.21 13.34 1,549,939 +0.01(+0.05%)
Oct 30, 2006 13.02 13.53 13.02 13.33 2,233,844 +0.40(+3.08%)
Oct 27, 2006 12.77 13.28 12.70 12.93 1,403,893 +0.16(+1.22%)
Oct 26, 2006 12.70 12.83 12.69 12.78 1,259,067 +0.14(+1.14%)
Oct 25, 2006 12.70 12.72 12.56 12.63 726,572 -0.06(-0.50%)
Oct 24, 2006 12.68 12.77 12.62 12.70 1,153,738 -0.03(-0.26%)
Oct 23, 2006 12.71 13.00 12.70 12.73 1,811,066 +0.07(+0.52%)
Oct 20, 2006 12.58 12.73 12.39 12.66 1,071,572 +0.10(+0.78%)
Oct 19, 2006 12.52 13.43 12.24 12.56 5,570,713 +1.10(+9.57%)
Oct 18, 2006 11.40 11.50 11.25 11.47 1,282,717 +0.08(+0.67%)
Oct 17, 2006 11.61 11.62 11.35 11.39 771,190 -0.24(-2.03%)
Oct 16, 2006 11.59 11.67 11.58 11.63 480,561 +0.08(+0.71%)
Oct 13, 2006 11.54 11.62 11.45 11.55 436,187 -0.03(-0.27%)
Oct 12, 2006 11.40 11.62 11.40 11.58 466,664 +0.22(+1.90%)
Oct 11, 2006 11.40 11.47 11.28 11.36 464,226 -0.08(-0.72%)
Oct 10, 2006 11.50 11.56 11.37 11.44 402,296 -0.05(-0.39%)
Oct 09, 2006 11.44 11.52 11.33 11.49 467,883 +0.05(+0.45%)
Oct 06, 2006 11.33 11.51 11.26 11.44 734,374 +0.11(+0.96%)
Oct 05, 2006 11.11 11.33 11.11 11.33 495,434 +0.17(+1.54%)
Oct 04, 2006 11.06 11.23 10.99 11.16 791,183 +0.08(+0.72%)
Oct 03, 2006 11.19 11.23 11.07 11.08 429,604 -0.11(-0.97%)
Oct 02, 2006 11.08 11.28 10.99 11.18 558,095 +0.04(+0.39%)
Sep 29, 2006 11.21 11.24 11.11 11.14 742,420 -0.07(-0.62%)
Sep 28, 2006 11.33 11.34 11.18 11.21 1,047,678 -0.12(-1.05%)
Sep 27, 2006 11.29 11.39 11.25 11.33 672,445 +0.03(+0.27%)
Sep 26, 2006 11.39 11.39 11.14 11.30 646,844 -0.07(-0.60%)
Sep 25, 2006 11.34 11.43 11.07 11.37 812,151 +0.03(+0.24%)
Sep 22, 2006 11.32 11.39 11.26 11.34 673,176 -0.01(-0.09%)
Sep 21, 2006 11.59 11.59 11.34 11.35 1,033,293 -0.15(-1.30%)
Sep 20, 2006 11.35 11.52 11.24 11.50 750,953 +0.19(+1.71%)
Sep 19, 2006 11.20 11.32 11.09 11.31 1,196,650 +0.11(+0.95%)
Sep 18, 2006 11.08 11.25 11.00 11.20 942,593 +0.11(+0.96%)
Sep 15, 2006 11.10 11.18 11.04 11.09 687,317 +0.02(+0.15%)
Sep 14, 2006 10.92 11.14 10.86 11.08 584,183 +0.16(+1.50%)
Sep 13, 2006 10.95 11.02 10.86 10.91 852,137 -0.08(-0.71%)
Sep 12, 2006 10.70 11.06 10.51 10.99 1,645,515 +0.12(+1.13%)
Sep 11, 2006 11.18 11.18 10.83 10.87 659,522 -0.31(-2.73%)
Sep 08, 2006 11.11 11.26 10.96 11.17 549,805 +0.08(+0.72%)
Sep 07, 2006 11.24 11.26 11.07 11.09 566,872 -0.17(-1.55%)
Sep 06, 2006 11.40 11.40 11.22 11.27 487,144 -0.13(-1.17%)
Sep 05, 2006 11.36 11.42 11.28 11.40 692,925 +0.10(+0.93%)
Sep 01, 2006 11.26 11.38 11.23 11.30 704,385 +0.04(+0.35%)
Aug 31, 2006 10.90 11.29 10.89 11.26 1,545,063 -0.04(-0.34%)
Aug 30, 2006 11.25 11.44 11.23 11.30 1,476,551 +0.09(+0.84%)
Aug 29, 2006 11.16 11.26 11.05 11.20 1,497,519 +0.10(+0.87%)
Aug 28, 2006 10.87 11.17 10.87 11.11 986,968 +0.28(+2.59%)
Aug 25, 2006 10.73 10.87 10.72 10.83 732,667 +0.10(+0.98%)
Aug 24, 2006 10.84 10.88 10.64 10.72 1,198,844 -0.07(-0.61%)
Aug 23, 2006 10.95 10.98 10.65 10.79 1,244,681 -0.10(-0.89%)
Aug 22, 2006 11.03 11.04 10.84 10.88 595,886 -0.13(-1.17%)
Aug 21, 2006 10.92 11.06 10.88 11.01 990,137 +0.08(+0.75%)
Aug 18, 2006 10.89 11.06 10.83 10.93 488,607 -0.01(-0.07%)
Aug 17, 2006 10.95 11.02 10.88 10.94 693,657 -0.01(-0.09%)
Aug 16, 2006 10.73 11.05 10.73 10.95 884,077 +0.27(+2.55%)
Aug 15, 2006 10.64 10.75 10.62 10.68 713,893 +0.13(+1.25%)
Aug 14, 2006 10.62 10.77 10.50 10.54 633,922 -0.06(-0.54%)
Aug 11, 2006 10.68 10.68 10.51 10.60 479,342 -0.08(-0.77%)
Aug 10, 2006 10.65 10.72 10.62 10.68 775,335 +0.01(+0.10%)
Aug 09, 2006 10.75 10.83 10.61 10.67 618,561 -0.06(-0.59%)
Aug 08, 2006 10.83 10.87 10.70 10.74 577,356 -0.08(-0.72%)
Aug 07, 2006 10.70 10.84 10.70 10.82 618,805 +0.01(+0.08%)
Aug 04, 2006 10.70 10.90 10.69 10.81 1,355,618 +0.17(+1.64%)
Aug 03, 2006 10.51 10.68 10.33 10.63 583,696 +0.12(+1.17%)
Aug 02, 2006 10.32 10.56 10.23 10.51 766,070 +0.19(+1.87%)
Aug 01, 2006 10.34 10.46 10.26 10.32 448,621 -0.02(-0.22%)
Jul 31, 2006 10.21 10.36 10.18 10.34 788,014 +0.10(+0.96%)
Jul 28, 2006 10.16 10.37 10.16 10.24 745,590 +0.09(+0.89%)
Jul 27, 2006 10.44 10.46 10.14 10.15 992,575 -0.29(-2.75%)
Jul 26, 2006 10.30 10.59 10.28 10.44 1,904,448 +0.14(+1.37%)
Jul 25, 2006 9.577 10.42 9.548 10.30 2,862,158 +0.94(+9.99%)
Jul 24, 2006 9.251 9.398 9.177 9.362 578,332 +0.11(+1.22%)
Jul 21, 2006 9.341 9.364 9.156 9.249 441,795 -0.11(-1.14%)
Jul 20, 2006 9.573 9.608 9.351 9.355 515,915 -0.22(-2.27%)
Jul 19, 2006 9.372 9.608 9.345 9.573 890,904 +0.23(+2.48%)
Jul 18, 2006 9.126 9.380 9.118 9.341 465,688 +0.26(+2.87%)
Jul 17, 2006 9.255 9.265 9.064 9.081 226,261 -0.14(-1.49%)
Jul 14, 2006 9.280 9.284 9.107 9.218 260,883 -0.04(-0.44%)
Jul 13, 2006 9.454 9.497 9.222 9.259 426,922 -0.24(-2.48%)
Jul 12, 2006 9.546 9.649 9.474 9.495 285,508 -0.01(-0.15%)
Jul 11, 2006 9.659 9.690 9.423 9.509 650,989 -0.14(-1.47%)
Jul 10, 2006 9.618 9.727 9.614 9.651 271,855 +0.05(+0.51%)
Jul 07, 2006 9.638 9.725 9.587 9.601 252,349 -0.07(-0.72%)
Jul 06, 2006 9.649 9.722 9.601 9.671 271,123 +0.04(+0.45%)
Jul 05, 2006 9.852 9.852 9.560 9.628 507,137 -0.22(-2.27%)
Jul 03, 2006 9.819 9.874 9.784 9.852 146,533 +0.03(+0.33%)
Jun 30, 2006 9.710 9.839 9.684 9.819 498,116 +0.06(+0.63%)
Jun 29, 2006 9.437 9.757 9.437 9.757 590,522 +0.33(+3.46%)
Jun 28, 2006 9.577 9.577 9.425 9.431 783,137 -0.04(-0.39%)
Jun 27, 2006 9.618 9.706 9.433 9.468 537,614 -0.15(-1.58%)
Jun 26, 2006 9.618 9.645 9.546 9.620 525,911 +0.06(+0.67%)
Jun 23, 2006 9.382 9.645 9.280 9.556 555,901 +0.14(+1.48%)
Jun 22, 2006 9.474 9.493 9.351 9.417 427,897 -0.09(-0.91%)
Jun 21, 2006 9.321 9.597 9.296 9.503 356,946 +0.15(+1.58%)
Jun 20, 2006 9.392 9.398 9.290 9.355 558,339 +0.00(+0.04%)
Jun 19, 2006 9.577 9.577 9.306 9.351 413,268 -0.23(-2.40%)
Jun 16, 2006 9.679 9.768 9.536 9.581 596,374 -0.05(-0.53%)
Jun 15, 2006 9.216 9.649 9.177 9.632 678,784 +0.42(+4.54%)
Jun 14, 2006 9.138 9.228 9.025 9.214 577,113 +0.08(+0.85%)
Jun 13, 2006 9.085 9.257 8.990 9.136 755,830 -0.01(-0.13%)
Jun 12, 2006 9.331 9.370 9.148 9.148 385,717 -0.22(-2.39%)
Jun 09, 2006 9.331 9.485 9.304 9.372 631,484 -0.09(-0.95%)
Jun 08, 2006 9.505 9.536 9.136 9.462 512,745 -0.07(-0.77%)
Jun 07, 2006 9.587 9.704 9.503 9.536 398,639 -0.19(-2.00%)
Jun 06, 2006 9.800 9.802 9.618 9.731 327,932 -0.06(-0.61%)
Jun 05, 2006 9.997 10.03 9.757 9.790 435,943 -0.21(-2.07%)
Jun 02, 2006 9.946 10.13 9.923 9.997 668,300 +0.03(+0.29%)
Jun 01, 2006 9.864 10.10 9.852 9.969 1,116,678 +0.13(+1.27%)
May 31, 2006 9.534 9.862 9.534 9.843 1,323,190 +0.31(+3.23%)
May 30, 2006 9.536 9.725 9.524 9.536 718,282 +0.02(+0.19%)
May 26, 2006 9.345 9.622 9.345 9.517 778,017 +0.17(+1.80%)
May 25, 2006 9.310 9.604 9.304 9.349 777,773 +0.23(+2.47%)
May 24, 2006 9.013 9.138 8.951 9.124 644,893 +0.10(+1.11%)
May 23, 2006 8.978 9.126 8.966 9.023 667,812 +0.09(+0.96%)
May 22, 2006 9.023 9.050 8.861 8.937 1,295,639 -0.12(-1.36%)
May 19, 2006 9.298 9.329 9.033 9.060 1,537,017 -0.20(-2.13%)
May 18, 2006 9.421 9.517 9.257 9.257 499,335 -0.17(-1.85%)
May 17, 2006 9.655 9.665 9.415 9.431 505,187 -0.26(-2.73%)
May 16, 2006 9.720 9.757 9.487 9.696 394,738 -0.06(-0.61%)
May 15, 2006 9.854 9.893 9.620 9.755 441,795 -0.09(-0.88%)
May 12, 2006 9.987 9.987 9.821 9.841 368,162 -0.14(-1.36%)
May 11, 2006 10.04 10.07 9.971 9.977 266,978 -0.08(-0.80%)
May 10, 2006 10.03 10.13 10.00 10.06 214,070 -0.02(-0.18%)
May 09, 2006 10.07 10.14 10.03 10.08 347,438 +0.00(+0.00%)
May 08, 2006 10.13 10.14 10.06 10.08 309,158 -0.06(-0.59%)
May 05, 2006 9.997 10.14 9.880 10.13 857,501 +0.18(+1.79%)
May 04, 2006 9.997 10.10 9.950 9.956 473,491 -0.03(-0.27%)
May 03, 2006 9.895 10.02 9.850 9.983 895,780 +0.10(+1.04%)
May 02, 2006 9.813 9.880 9.807 9.880 305,745 +0.12(+1.22%)
May 01, 2006 9.991 9.991 9.722 9.761 671,226 -0.05(-0.46%)
Apr 28, 2006 9.805 9.884 9.727 9.807 509,088 +0.01(+0.08%)
Apr 27, 2006 10.03 10.03 9.778 9.798 523,229 -0.23(-2.31%)
Apr 26, 2006 9.997 10.42 9.905 10.03 1,950,773 +0.36(+3.73%)
Apr 25, 2006 9.579 9.770 9.575 9.669 624,657 +0.09(+0.94%)
Apr 24, 2006 9.515 9.579 9.435 9.579 352,802 +0.05(+0.52%)
Apr 21, 2006 9.618 9.638 9.415 9.530 579,307 -0.07(-0.71%)
Apr 20, 2006 9.403 9.653 9.403 9.597 502,017 +0.18(+1.96%)
Apr 19, 2006 9.392 9.483 9.370 9.413 1,247,120 +0.00(+0.00%)
Apr 18, 2006 9.331 9.454 9.321 9.413 403,028 +0.10(+1.12%)
Apr 17, 2006 9.259 9.384 9.239 9.308 327,445 +0.03(+0.35%)
Apr 13, 2006 9.249 9.294 9.224 9.275 230,406 +0.03(+0.29%)
Apr 12, 2006 9.228 9.269 9.177 9.249 209,681 +0.04(+0.45%)
Apr 11, 2006 9.239 9.257 9.191 9.208 279,169 -0.02(-0.27%)
Apr 10, 2006 9.302 9.302 9.161 9.232 450,816 -0.08(-0.82%)
Apr 07, 2006 9.290 9.329 9.177 9.308 378,646 +0.03(+0.33%)
Apr 06, 2006 9.505 9.587 9.259 9.277 775,091 -0.16(-1.67%)
Apr 05, 2006 9.444 9.478 9.314 9.435 362,554 -0.02(-0.20%)
Apr 04, 2006 9.382 9.476 9.341 9.454 428,872 +0.07(+0.70%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.