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 )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 28, 2004 5.876 5.923 5.872 5.878 205,400 -0.00(-0.07%)
May 27, 2004 5.851 5.970 5.784 5.882 224,740 +0.03(+0.52%)
May 26, 2004 5.835 5.880 5.774 5.851 121,918 -0.00(-0.03%)
May 25, 2004 5.698 5.878 5.659 5.853 539,329 +0.17(+3.06%)
May 24, 2004 5.694 5.798 5.639 5.680 301,368 -0.00(-0.04%)
May 21, 2004 5.688 5.792 5.637 5.682 171,126 +0.02(+0.29%)
May 20, 2004 5.612 5.706 5.586 5.665 232,085 +0.06(+1.13%)
May 19, 2004 5.659 5.802 5.565 5.602 339,559 -0.00(-0.07%)
May 18, 2004 5.606 5.668 5.576 5.606 281,293 +0.02(+0.37%)
May 17, 2004 5.641 5.676 5.508 5.586 415,207 -0.06(-1.01%)
May 14, 2004 5.729 5.778 5.629 5.643 326,584 -0.11(-1.85%)
May 13, 2004 5.770 5.796 5.712 5.749 190,956 -0.04(-0.64%)
May 12, 2004 5.766 5.804 5.653 5.786 386,564 +0.04(+0.68%)
May 11, 2004 5.694 5.813 5.688 5.747 269,787 +0.08(+1.41%)
May 10, 2004 5.668 5.745 5.631 5.668 316,791 -0.02(-0.36%)
May 07, 2004 5.843 5.902 5.688 5.688 365,999 -0.15(-2.62%)
May 06, 2004 5.862 5.888 5.761 5.841 390,970 -0.06(-1.07%)
May 05, 2004 5.953 5.984 5.886 5.904 309,202 -0.04(-0.69%)
May 04, 2004 5.994 6.013 5.892 5.945 513,378 -0.06(-0.99%)
May 03, 2004 5.964 6.019 5.902 6.005 504,075 +0.03(+0.51%)
Apr 30, 2004 6.035 6.092 5.943 5.974 351,310 -0.06(-1.02%)
Apr 29, 2004 6.107 6.147 5.968 6.035 314,833 -0.06(-1.04%)
Apr 28, 2004 6.229 6.231 6.076 6.098 406,639 -0.15(-2.35%)
Apr 27, 2004 6.154 6.264 6.127 6.246 398,315 +0.09(+1.43%)
Apr 26, 2004 6.096 6.196 6.076 6.158 314,098 +0.09(+1.52%)
Apr 23, 2004 6.096 6.111 5.984 6.066 303,816 -0.04(-0.67%)
Apr 22, 2004 5.866 6.127 5.853 6.107 342,497 +0.24(+4.11%)
Apr 21, 2004 5.882 5.923 5.829 5.866 218,130 -0.06(-1.00%)
Apr 20, 2004 6.005 6.090 5.925 5.925 299,654 -0.10(-1.66%)
Apr 19, 2004 6.035 6.041 5.974 6.025 552,549 +0.01(+0.17%)
Apr 16, 2004 5.933 6.047 5.917 6.015 406,149 +0.08(+1.38%)
Apr 15, 2004 5.886 5.972 5.886 5.933 269,542 +0.07(+1.15%)
Apr 14, 2004 5.943 5.974 5.815 5.866 419,859 -0.07(-1.24%)
Apr 13, 2004 6.103 6.109 5.939 5.939 326,094 -0.11(-1.89%)
Apr 12, 2004 5.933 6.072 5.933 6.054 192,914 +0.14(+2.38%)
Apr 08, 2004 6.025 6.025 5.904 5.913 212,500 -0.04(-0.69%)
Apr 07, 2004 5.988 6.025 5.909 5.953 249,467 -0.02(-0.31%)
Apr 06, 2004 6.035 6.045 5.972 5.972 241,878 -0.09(-1.55%)
Apr 05, 2004 6.103 6.107 6.049 6.066 210,296 -0.01(-0.17%)
Apr 02, 2004 6.131 6.166 6.076 6.076 390,481 +0.02(+0.27%)
Apr 01, 2004 5.943 6.066 5.939 6.060 315,322 +0.14(+2.31%)
Mar 31, 2004 5.943 5.943 5.839 5.923 200,504 -0.04(-0.72%)
Mar 30, 2004 5.855 5.966 5.855 5.966 230,616 +0.11(+1.88%)
Mar 29, 2004 5.792 5.919 5.780 5.855 278,355 +0.11(+1.99%)
Mar 26, 2004 5.792 5.831 5.727 5.741 322,422 -0.07(-1.16%)
Mar 25, 2004 5.657 5.851 5.637 5.808 354,248 +0.20(+3.53%)
Mar 24, 2004 5.645 5.678 5.600 5.610 242,122 -0.05(-0.83%)
Mar 23, 2004 5.637 5.680 5.596 5.657 263,421 +0.06(+0.98%)
Mar 22, 2004 5.737 5.737 5.563 5.602 297,696 -0.13(-2.35%)
Mar 19, 2004 5.800 5.872 5.721 5.737 236,981 -0.06(-1.06%)
Mar 18, 2004 5.800 5.825 5.702 5.798 274,928 -0.04(-0.66%)
Mar 17, 2004 5.770 5.847 5.770 5.837 257,301 +0.10(+1.82%)
Mar 16, 2004 5.749 5.823 5.670 5.733 335,152 +0.01(+0.25%)
Mar 15, 2004 5.835 5.835 5.702 5.719 294,758 -0.17(-2.81%)
Mar 12, 2004 5.821 5.884 5.751 5.884 210,296 +0.11(+1.95%)
Mar 11, 2004 5.782 5.923 5.755 5.772 393,419 -0.01(-0.18%)
Mar 10, 2004 5.896 5.913 5.761 5.782 330,501 -0.09(-1.60%)
Mar 09, 2004 5.933 5.943 5.868 5.876 264,401 -0.06(-0.96%)
Mar 08, 2004 6.005 6.025 5.923 5.933 234,778 -0.05(-0.89%)
Mar 05, 2004 5.937 6.011 5.931 5.986 253,874 +0.02(+0.41%)
Mar 04, 2004 5.882 5.962 5.862 5.962 241,633 +0.06(+0.93%)
Mar 03, 2004 5.913 5.927 5.857 5.906 419,859 -0.03(-0.45%)
Mar 02, 2004 5.894 5.941 5.888 5.933 622,322 +0.05(+0.90%)
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.