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 31, 2005 7.876 7.899 7.764 7.772 354,110 -0.10(-1.32%)
May 27, 2005 7.856 7.889 7.788 7.876 344,322 +0.01(+0.08%)
May 26, 2005 7.856 7.895 7.801 7.870 436,092 +0.08(+1.02%)
May 25, 2005 7.860 7.872 7.613 7.791 686,930 -0.07(-0.88%)
May 24, 2005 7.835 7.889 7.750 7.860 570,933 -0.00(-0.05%)
May 23, 2005 7.768 7.895 7.758 7.864 410,396 +0.11(+1.48%)
May 20, 2005 7.764 7.766 7.682 7.750 336,001 -0.01(-0.18%)
May 19, 2005 7.899 7.925 7.729 7.764 505,103 -0.14(-1.78%)
May 18, 2005 7.723 7.948 7.723 7.905 523,702 +0.24(+3.17%)
May 17, 2005 7.584 7.674 7.556 7.662 889,559 +0.06(+0.81%)
May 16, 2005 7.406 7.601 7.372 7.601 661,235 +0.19(+2.62%)
May 13, 2005 7.570 7.570 7.308 7.406 818,101 -0.13(-1.76%)
May 12, 2005 7.621 7.762 7.498 7.539 1,132,812 -0.09(-1.13%)
May 11, 2005 7.498 7.629 7.372 7.625 772,338 +0.13(+1.69%)
May 10, 2005 7.641 7.641 7.462 7.498 506,082 -0.19(-2.45%)
May 09, 2005 7.631 7.697 7.543 7.686 493,846 +0.03(+0.37%)
May 06, 2005 7.672 7.733 7.607 7.658 421,164 +0.04(+0.48%)
May 05, 2005 7.733 7.799 7.580 7.621 801,949 -0.12(-1.58%)
May 04, 2005 7.631 7.760 7.621 7.744 439,273 +0.18(+2.38%)
May 03, 2005 7.519 7.670 7.519 7.564 770,135 +0.02(+0.33%)
May 02, 2005 7.468 7.547 7.382 7.539 765,241 +0.06(+0.79%)
Apr 29, 2005 7.325 7.488 7.317 7.480 886,623 +0.21(+2.87%)
Apr 28, 2005 7.298 7.388 7.233 7.272 760,102 -0.02(-0.31%)
Apr 27, 2005 7.284 7.355 7.051 7.294 997,236 -0.01(-0.11%)
Apr 26, 2005 7.274 7.443 7.161 7.302 1,746,082 +0.41(+5.90%)
Apr 25, 2005 6.720 6.941 6.702 6.896 1,133,546 +0.22(+3.34%)
Apr 22, 2005 6.804 6.804 6.622 6.673 679,099 -0.16(-2.33%)
Apr 21, 2005 6.732 6.834 6.646 6.832 593,447 +0.20(+2.99%)
Apr 20, 2005 6.793 6.830 6.618 6.634 565,794 -0.17(-2.52%)
Apr 19, 2005 6.732 6.834 6.732 6.806 382,743 +0.10(+1.52%)
Apr 18, 2005 6.640 6.732 6.546 6.704 676,407 +0.07(+1.08%)
Apr 15, 2005 6.885 6.887 6.579 6.632 1,104,179 -0.38(-5.42%)
Apr 14, 2005 7.055 7.120 6.990 7.012 885,399 -0.03(-0.46%)
Apr 13, 2005 7.225 7.229 7.012 7.045 735,140 -0.21(-2.90%)
Apr 12, 2005 7.249 7.325 7.120 7.255 740,280 +0.03(+0.45%)
Apr 11, 2005 7.267 7.280 7.157 7.223 336,001 -0.04(-0.62%)
Apr 08, 2005 7.406 7.406 7.253 7.267 441,965 -0.15(-1.96%)
Apr 07, 2005 7.396 7.437 7.321 7.413 225,632 +0.02(+0.22%)
Apr 06, 2005 7.462 7.517 7.394 7.396 327,680 -0.04(-0.60%)
Apr 05, 2005 7.415 7.449 7.379 7.441 279,471 +0.05(+0.72%)
Apr 04, 2005 7.335 7.415 7.223 7.388 364,878 +0.04(+0.50%)
Apr 01, 2005 7.509 7.549 7.329 7.351 512,445 -0.08(-1.05%)
Mar 31, 2005 7.433 7.445 7.376 7.429 585,616 -0.01(-0.14%)
Mar 30, 2005 7.214 7.439 7.214 7.439 452,243 +0.21(+2.97%)
Mar 29, 2005 7.421 7.478 7.204 7.225 552,334 -0.19(-2.51%)
Mar 28, 2005 7.484 7.513 7.376 7.410 243,252 -0.06(-0.85%)
Mar 24, 2005 7.470 7.564 7.457 7.474 288,280 +0.05(+0.72%)
Mar 23, 2005 7.376 7.511 7.345 7.421 444,412 +0.01(+0.17%)
Mar 22, 2005 7.619 7.625 7.406 7.408 911,095 -0.21(-2.74%)
Mar 21, 2005 7.762 7.762 7.588 7.617 338,203 -0.13(-1.64%)
Mar 18, 2005 7.713 7.752 7.647 7.744 930,917 +0.08(+0.99%)
Mar 17, 2005 7.513 7.703 7.490 7.668 544,748 +0.16(+2.07%)
Mar 16, 2005 7.601 7.603 7.468 7.513 437,315 -0.11(-1.42%)
Mar 15, 2005 7.733 7.784 7.570 7.621 452,488 -0.08(-0.98%)
Mar 14, 2005 7.592 7.776 7.590 7.697 775,030 +0.11(+1.40%)
Mar 11, 2005 7.682 7.713 7.574 7.590 1,148,474 -0.12(-1.51%)
Mar 10, 2005 7.731 7.791 7.641 7.707 405,991 -0.02(-0.32%)
Mar 09, 2005 7.866 7.964 7.725 7.731 774,540 -0.17(-2.10%)
Mar 08, 2005 7.866 7.919 7.764 7.897 518,073 +0.02(+0.23%)
Mar 07, 2005 7.958 7.974 7.846 7.878 207,278 -0.07(-0.90%)
Mar 04, 2005 7.825 7.987 7.805 7.950 312,508 +0.14(+1.81%)
Mar 03, 2005 7.825 7.895 7.772 7.809 324,010 +0.01(+0.13%)
Mar 02, 2005 7.774 7.905 7.733 7.799 460,319 -0.04(-0.57%)
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.