Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Albemarle Corp (NY: ALB )

100.84 +0.91 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2024 92.57 94.26 89.12 89.84 2,072,762 -1.39(-1.53%)
Aug 29, 2024 88.55 92.57 86.40 91.23 1,883,610 +3.63(+4.15%)
Aug 28, 2024 87.65 88.26 87.15 87.60 1,810,286 -0.98(-1.10%)
Aug 27, 2024 88.57 89.33 88.13 88.57 1,171,020 +0.04(+0.04%)
Aug 26, 2024 90.84 91.26 87.98 88.53 2,029,462 -1.55(-1.72%)
Aug 23, 2024 87.43 90.42 86.60 90.09 2,213,908 +3.60(+4.17%)
Aug 22, 2024 87.49 87.49 85.20 86.48 2,600,101 -1.71(-1.94%)
Aug 21, 2024 85.21 88.44 84.52 88.19 3,302,450 +4.36(+5.20%)
Aug 20, 2024 82.42 85.46 82.22 83.83 3,478,688 +1.43(+1.74%)
Aug 19, 2024 79.39 82.99 78.88 82.40 2,960,489 +3.39(+4.30%)
Aug 16, 2024 78.59 79.51 77.14 79.01 2,934,767 +0.23(+0.29%)
Aug 15, 2024 73.81 78.95 73.25 78.78 6,125,613 +6.26(+8.63%)
Aug 14, 2024 76.65 76.65 71.64 72.52 4,548,963 -4.35(-5.66%)
Aug 13, 2024 76.55 77.57 75.11 76.87 3,986,549 +1.21(+1.61%)
Aug 12, 2024 81.21 81.29 74.48 75.65 4,609,794 -5.62(-6.92%)
Aug 09, 2024 81.89 82.23 79.63 81.28 2,175,785 -0.18(-0.22%)
Aug 08, 2024 79.63 82.93 78.73 81.46 3,311,862 +2.76(+3.50%)
Aug 07, 2024 81.86 84.09 78.64 78.70 3,382,004 -0.47(-0.59%)
Aug 06, 2024 83.67 83.73 79.10 79.17 3,723,486 -3.97(-4.78%)
Aug 05, 2024 79.93 85.05 79.53 83.14 5,308,733 -3.45(-3.99%)
Aug 02, 2024 88.38 88.38 81.87 86.59 5,834,703 -6.15(-6.63%)
Aug 01, 2024 93.57 99.01 91.46 92.74 4,829,120 -0.50(-0.53%)
Jul 31, 2024 91.50 95.51 91.35 93.24 5,782,163 +1.15(+1.25%)
Jul 30, 2024 90.61 92.73 90.07 92.09 2,459,988 +0.84(+0.92%)
Jul 29, 2024 90.99 92.03 89.86 91.25 1,923,682 -1.12(-1.22%)
Jul 26, 2024 92.12 92.73 90.19 92.38 1,877,184 +1.79(+1.98%)
Jul 25, 2024 90.14 94.29 89.79 90.58 2,789,135 +0.12(+0.13%)
Jul 24, 2024 90.58 92.74 90.33 90.46 2,109,957 -0.60(-0.66%)
Jul 23, 2024 91.96 92.61 90.64 91.06 1,904,933 -2.08(-2.23%)
Jul 22, 2024 92.70 93.56 90.98 93.14 2,083,480 +1.47(+1.61%)
Jul 19, 2024 92.32 92.50 89.61 91.67 2,245,987 -1.71(-1.83%)
Jul 18, 2024 94.18 97.77 93.02 93.38 2,335,105 -1.26(-1.34%)
Jul 17, 2024 96.86 98.80 92.23 94.64 2,480,318 -2.62(-2.69%)
Jul 16, 2024 94.92 97.64 93.84 97.26 2,598,519 +2.21(+2.32%)
Jul 15, 2024 93.17 96.51 92.69 95.05 2,651,977 -2.37(-2.43%)
Jul 12, 2024 98.53 99.24 96.39 97.42 1,977,474 -0.08(-0.08%)
Jul 11, 2024 97.91 99.74 96.47 97.50 2,720,705 +1.05(+1.08%)
Jul 10, 2024 90.62 96.85 90.33 96.46 4,190,429 +6.40(+7.11%)
Jul 09, 2024 96.41 97.57 89.91 90.06 6,455,237 -8.64(-8.75%)
Jul 08, 2024 98.70 101.19 98.66 98.70 2,203,931 +0.80(+0.81%)
Jul 05, 2024 98.33 99.88 96.70 97.90 2,240,081 -1.73(-1.74%)
Jul 03, 2024 97.65 100.92 96.56 99.63 2,319,745 +3.02(+3.12%)
Jul 02, 2024 98.36 102.09 95.56 96.62 4,133,926 -0.35(-0.36%)
Jul 01, 2024 94.81 96.99 94.39 96.96 2,462,701 +1.88(+1.98%)
Jun 28, 2024 96.06 96.16 93.11 95.08 4,509,813 -0.75(-0.78%)
Jun 27, 2024 98.03 98.65 94.45 95.83 4,068,137 -3.99(-4.00%)
Jun 26, 2024 95.08 100.17 94.60 99.82 4,868,612 +7.48(+8.10%)
Jun 25, 2024 94.76 95.67 92.19 92.35 3,235,287 -3.61(-3.77%)
Jun 24, 2024 93.12 96.09 92.76 95.96 3,294,767 +1.73(+1.84%)
Jun 21, 2024 92.57 95.56 91.87 94.23 5,595,855 +0.87(+0.93%)
Jun 20, 2024 97.25 97.54 93.30 93.36 5,686,875 -5.72(-5.78%)
Jun 18, 2024 99.90 102.03 98.25 99.08 3,543,159 -1.08(-1.08%)
Jun 17, 2024 102.27 103.69 98.50 100.17 4,310,434 -2.87(-2.78%)
Jun 14, 2024 106.61 108.09 102.85 103.04 3,928,589 -4.30(-4.01%)
Jun 13, 2024 110.68 112.36 106.78 107.34 4,296,305 -4.38(-3.92%)
Jun 12, 2024 116.03 117.82 110.86 111.72 2,746,102 -1.31(-1.16%)
Jun 11, 2024 112.60 113.22 111.21 113.03 1,973,357 -0.09(-0.08%)
Jun 10, 2024 113.06 113.94 111.49 113.12 1,715,782 -0.87(-0.77%)
Jun 07, 2024 115.82 116.59 113.29 113.99 2,073,928 -3.21(-2.74%)
Jun 06, 2024 116.03 117.54 113.48 117.20 3,027,127 -0.47(-0.40%)
Jun 05, 2024 118.08 119.28 116.51 117.67 1,659,447 +0.34(+0.29%)
Jun 04, 2024 118.76 119.63 117.07 117.33 2,137,137 -2.56(-2.13%)
Jun 03, 2024 123.81 123.81 118.80 119.89 2,141,453 -1.69(-1.39%)
May 31, 2024 123.17 124.27 119.21 121.58 3,554,782 -1.18(-0.96%)
May 30, 2024 122.55 124.90 122.30 122.76 1,570,673 +0.34(+0.28%)
May 29, 2024 123.68 125.32 122.39 122.42 1,779,347 -4.28(-3.38%)
May 28, 2024 127.22 128.43 124.86 126.70 2,122,765 +0.17(+0.13%)
May 24, 2024 122.94 126.65 122.62 126.54 1,459,482 +4.60(+3.77%)
May 23, 2024 125.71 125.71 121.66 121.94 1,768,019 -3.50(-2.79%)
May 22, 2024 122.98 127.29 121.79 125.44 2,443,714 -0.16(-0.13%)
May 21, 2024 127.77 129.72 125.59 125.59 1,668,678 -3.48(-2.70%)
May 20, 2024 129.92 129.92 125.26 129.08 2,230,834 -0.96(-0.74%)
May 17, 2024 128.60 133.64 128.18 130.04 2,302,348 +1.91(+1.49%)
May 16, 2024 127.55 129.36 125.70 128.12 1,758,038 +1.61(+1.27%)
May 15, 2024 136.13 136.36 125.60 126.52 3,961,447 -7.83(-5.82%)
May 14, 2024 131.90 135.87 131.77 134.34 2,179,486 +3.92(+3.00%)
May 13, 2024 130.03 133.18 129.39 130.42 1,575,585 +1.87(+1.46%)
May 10, 2024 132.79 132.79 127.99 128.55 1,936,607 -3.90(-2.94%)
May 09, 2024 130.13 132.78 128.43 132.45 1,980,107 +3.06(+2.37%)
May 08, 2024 127.05 129.80 125.75 129.38 1,844,332 -1.08(-0.83%)
May 07, 2024 129.27 134.63 128.94 130.46 2,449,860 +0.76(+0.59%)
May 06, 2024 129.40 130.41 126.60 129.70 1,975,794 +2.66(+2.09%)
May 03, 2024 127.04 129.85 126.33 127.04 2,621,703 +2.78(+2.23%)
May 02, 2024 116.53 126.43 116.38 124.27 4,527,043 +6.25(+5.29%)
May 01, 2024 119.53 122.04 116.77 118.02 2,723,566 -1.30(-1.09%)
Apr 30, 2024 121.97 123.40 118.63 119.32 3,604,341 -5.38(-4.31%)
Apr 29, 2024 121.49 124.85 121.18 124.69 3,898,869 +8.78(+7.57%)
Apr 26, 2024 115.05 117.09 113.88 115.92 1,737,910 +1.88(+1.65%)
Apr 25, 2024 112.59 114.58 110.13 114.03 1,432,579 -0.29(-0.25%)
Apr 24, 2024 113.36 114.78 111.25 114.32 2,253,397 +1.05(+0.93%)
Apr 23, 2024 110.33 114.97 109.37 113.27 1,795,293 +1.90(+1.71%)
Apr 22, 2024 110.85 112.84 107.41 111.36 2,300,788 +0.14(+0.12%)
Apr 19, 2024 110.76 113.80 110.35 111.22 1,992,498 +0.35(+0.31%)
Apr 18, 2024 113.67 113.98 109.60 110.88 2,226,160 -2.57(-2.26%)
Apr 17, 2024 114.40 116.94 113.39 113.45 2,097,933 +0.28(+0.25%)
Apr 16, 2024 115.92 118.07 112.95 113.17 3,521,353 -6.34(-5.30%)
Apr 15, 2024 122.64 123.71 118.91 119.50 1,959,453 -2.06(-1.70%)
Apr 12, 2024 128.81 129.78 121.10 121.57 2,828,564 -7.67(-5.93%)
Apr 11, 2024 128.22 129.75 124.07 129.23 3,195,713 +2.64(+2.08%)
Apr 10, 2024 128.28 130.65 124.38 126.60 3,635,275 -1.50(-1.17%)
Apr 09, 2024 131.82 132.62 126.33 128.09 3,028,431 -2.51(-1.92%)
Apr 08, 2024 124.16 131.99 123.48 130.60 3,589,656 +8.17(+6.67%)
Apr 05, 2024 119.25 122.72 118.65 122.43 1,916,925 +2.31(+1.92%)
Apr 04, 2024 129.33 129.93 119.92 120.12 3,057,293 -7.69(-6.01%)
Apr 03, 2024 126.24 128.92 124.36 127.81 1,961,814 +2.37(+1.89%)
Apr 02, 2024 126.00 126.73 123.87 125.44 2,354,967 -2.68(-2.09%)
Apr 01, 2024 130.91 131.70 125.83 128.11 2,104,711 -2.54(-1.94%)
Mar 28, 2024 127.92 131.33 130.25 130.65 4,075,966 +2.91(+2.28%)
Mar 27, 2024 118.66 127.95 118.65 127.74 4,761,837 +9.71(+8.23%)
Mar 26, 2024 118.27 119.54 116.31 118.03 2,526,727 +0.66(+0.56%)
Mar 25, 2024 119.58 121.22 117.27 117.37 2,146,410 -2.49(-2.08%)
Mar 22, 2024 120.98 124.10 119.79 119.86 2,475,350 -3.97(-3.20%)
Mar 21, 2024 124.81 126.51 123.09 123.83 2,370,267 +0.41(+0.33%)
Mar 20, 2024 119.28 125.68 118.51 123.42 2,549,344 +3.88(+3.24%)
Mar 19, 2024 120.50 122.35 119.26 119.55 2,345,272 -4.01(-3.24%)
Mar 18, 2024 122.71 124.70 119.50 123.55 1,901,850 +2.42(+2.00%)
Mar 15, 2024 118.02 121.98 115.81 121.13 3,230,359 +2.23(+1.88%)
Mar 14, 2024 121.49 122.23 118.15 118.90 3,053,225 -5.45(-4.39%)
Mar 13, 2024 121.48 125.45 120.82 124.36 2,201,799 +1.84(+1.50%)
Mar 12, 2024 125.62 127.03 119.96 122.52 3,482,044 -0.81(-0.66%)
Mar 11, 2024 118.01 124.40 118.01 123.33 4,176,821 +6.35(+5.43%)
Mar 08, 2024 121.90 122.84 116.65 116.98 3,519,149 -4.28(-3.53%)
Mar 07, 2024 117.69 121.88 116.94 121.26 4,283,176 +3.03(+2.57%)
Mar 06, 2024 109.02 118.46 109.02 118.23 15,858,429 +10.07(+9.31%)
Mar 05, 2024 120.67 121.04 105.47 108.15 19,548,538 -23.53(-17.87%)
Mar 04, 2024 138.55 138.62 131.60 131.68 4,257,888 -9.49(-6.72%)
Mar 01, 2024 136.80 141.56 136.31 141.17 3,324,208 +4.89(+3.59%)
Feb 29, 2024 134.98 139.03 134.21 136.28 4,615,118 +5.72(+4.38%)
Feb 28, 2024 129.17 132.22 128.50 130.55 2,763,328 +3.43(+2.70%)
Feb 27, 2024 125.99 128.83 125.06 127.12 3,580,495 +6.99(+5.82%)
Feb 26, 2024 118.63 122.83 117.39 120.13 2,104,465 +0.86(+0.72%)
Feb 23, 2024 117.13 120.65 114.60 119.27 2,794,226 +2.44(+2.09%)
Feb 22, 2024 116.60 119.03 115.43 116.83 2,040,214 -0.37(-0.31%)
Feb 21, 2024 113.89 119.19 112.76 117.20 3,723,712 +3.69(+3.25%)
Feb 20, 2024 120.71 120.71 112.11 113.51 3,882,717 -7.68(-6.34%)
Feb 16, 2024 117.51 124.41 117.42 121.19 4,457,092 +5.03(+4.33%)
Feb 15, 2024 110.72 122.76 110.72 116.16 6,815,042 +3.07(+2.72%)
Feb 14, 2024 112.43 113.19 110.41 113.08 3,145,516 +2.16(+1.95%)
Feb 13, 2024 112.70 113.51 109.90 110.92 4,039,686 -7.80(-6.57%)
Feb 12, 2024 114.43 121.25 114.34 118.72 2,898,222 +4.26(+3.72%)
Feb 09, 2024 112.20 114.86 111.84 114.46 2,520,417 +1.43(+1.27%)
Feb 08, 2024 112.77 114.02 111.00 113.03 2,517,961 -0.71(-0.63%)
Feb 07, 2024 112.83 114.67 110.22 113.74 2,455,260 +2.01(+1.80%)
Feb 06, 2024 108.55 112.73 108.35 111.73 3,078,025 +4.24(+3.95%)
Feb 05, 2024 110.50 111.41 107.15 107.49 3,934,388 -5.46(-4.83%)
Feb 02, 2024 113.04 114.26 111.22 112.95 2,886,752 -2.50(-2.17%)
Feb 01, 2024 115.67 116.75 112.00 115.45 3,437,109 +2.02(+1.78%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.