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 )

103.74 -4.09 (-3.80%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 14, 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 (%)
Nov 30, 2005 7.658 7.674 7.494 7.519 453,222 -0.08(-1.02%)
Nov 29, 2005 7.582 7.666 7.549 7.596 584,882 +0.02(+0.22%)
Nov 28, 2005 7.662 7.672 7.523 7.580 354,355 -0.08(-0.99%)
Nov 25, 2005 7.635 7.662 7.619 7.656 62,403 +0.04(+0.59%)
Nov 23, 2005 7.611 7.652 7.586 7.611 151,482 -0.03(-0.37%)
Nov 22, 2005 7.635 7.660 7.611 7.639 233,218 +0.00(+0.03%)
Nov 21, 2005 7.621 7.660 7.576 7.637 364,389 +0.01(+0.08%)
Nov 18, 2005 7.631 7.662 7.578 7.631 311,039 +0.03(+0.40%)
Nov 17, 2005 7.545 7.623 7.519 7.601 329,149 +0.06(+0.73%)
Nov 16, 2005 7.535 7.560 7.511 7.545 401,831 +0.01(+0.19%)
Nov 15, 2005 7.576 7.611 7.511 7.531 522,968 -0.06(-0.75%)
Nov 14, 2005 7.598 7.609 7.496 7.588 397,915 -0.01(-0.11%)
Nov 11, 2005 7.511 7.601 7.511 7.596 417,738 +0.09(+1.14%)
Nov 10, 2005 7.433 7.564 7.376 7.511 730,246 +0.07(+0.96%)
Nov 09, 2005 7.423 7.449 7.364 7.439 551,845 +0.02(+0.22%)
Nov 08, 2005 7.337 7.441 7.292 7.423 620,611 +0.09(+1.17%)
Nov 07, 2005 7.319 7.370 7.290 7.337 508,529 +0.02(+0.28%)
Nov 04, 2005 7.357 7.357 7.272 7.317 526,883 -0.03(-0.36%)
Nov 03, 2005 7.376 7.376 7.319 7.343 1,738,495 +0.07(+0.90%)
Nov 02, 2005 7.208 7.288 7.171 7.278 571,178 +0.07(+0.96%)
Nov 01, 2005 7.149 7.223 7.143 7.208 1,170,499 +0.04(+0.54%)
Oct 31, 2005 7.151 7.188 7.090 7.169 884,909 +0.18(+2.60%)
Oct 28, 2005 6.883 6.994 6.863 6.988 894,943 +0.14(+2.03%)
Oct 27, 2005 7.039 7.041 6.824 6.849 1,111,766 -0.22(-3.15%)
Oct 26, 2005 7.102 7.157 7.065 7.071 1,386,832 -0.03(-0.46%)
Oct 25, 2005 7.253 7.255 6.947 7.104 1,263,003 -0.22(-2.96%)
Oct 24, 2005 7.294 7.349 7.237 7.321 644,594 +0.06(+0.79%)
Oct 21, 2005 7.253 7.353 7.243 7.263 764,752 +0.01(+0.14%)
Oct 20, 2005 7.239 7.282 7.190 7.253 1,284,049 +0.01(+0.20%)
Oct 19, 2005 7.233 7.247 7.100 7.239 1,523,386 -0.02(-0.23%)
Oct 18, 2005 7.284 7.286 7.080 7.255 2,822,608 -0.21(-2.79%)
Oct 17, 2005 7.429 7.480 7.415 7.464 428,016 +0.04(+0.50%)
Oct 14, 2005 7.433 7.478 7.325 7.427 646,062 +0.04(+0.61%)
Oct 13, 2005 7.364 7.394 7.253 7.382 905,711 +0.02(+0.31%)
Oct 12, 2005 7.611 7.641 7.319 7.359 2,131,761 -0.25(-3.30%)
Oct 11, 2005 7.513 7.629 7.476 7.611 753,739 +0.10(+1.28%)
Oct 10, 2005 7.488 7.549 7.423 7.515 589,287 +0.06(+0.79%)
Oct 07, 2005 7.509 7.580 7.419 7.455 425,569 -0.02(-0.30%)
Oct 06, 2005 7.468 7.554 7.417 7.478 866,311 +0.03(+0.44%)
Oct 05, 2005 7.664 7.664 7.427 7.445 437,315 -0.23(-3.03%)
Oct 04, 2005 7.744 7.764 7.662 7.678 584,637 -0.07(-0.84%)
Oct 03, 2005 15.44 7.774 7.719 7.744 715,073 +0.04(+0.53%)
Sep 30, 2005 7.472 7.717 7.462 7.703 644,104 +0.23(+3.09%)
Sep 29, 2005 7.406 7.511 7.372 7.472 444,657 +0.07(+0.99%)
Sep 28, 2005 7.474 7.460 7.355 7.398 293,175 -0.07(-0.98%)
Sep 27, 2005 7.468 7.513 7.364 7.472 420,919 +0.00(+0.05%)
Sep 26, 2005 7.560 7.588 7.441 7.468 395,223 -0.05(-0.68%)
Sep 23, 2005 7.519 7.523 7.345 7.519 830,092 +0.16(+2.22%)
Sep 22, 2005 7.347 7.370 7.286 7.355 610,822 +0.01(+0.11%)
Sep 21, 2005 7.274 7.498 7.255 7.347 2,785,410 +0.27(+3.78%)
Sep 20, 2005 7.364 7.400 6.937 7.080 4,384,905 -0.28(-3.83%)
Sep 19, 2005 7.370 7.394 7.333 7.361 546,950 -0.00(-0.06%)
Sep 16, 2005 7.357 7.396 7.325 7.366 1,499,158 +0.01(+0.11%)
Sep 15, 2005 7.351 7.359 7.302 7.357 380,295 +0.01(+0.14%)
Sep 14, 2005 7.331 7.384 7.312 7.347 373,688 +0.05(+0.64%)
Sep 13, 2005 7.310 7.364 7.270 7.300 500,943 -0.01(-0.14%)
Sep 12, 2005 7.372 7.396 7.300 7.310 546,216 -0.07(-0.97%)
Sep 09, 2005 7.355 7.396 7.345 7.382 418,717 +0.02(+0.31%)
Sep 08, 2005 7.353 7.372 7.314 7.359 472,310 +0.01(+0.08%)
Sep 07, 2005 7.396 7.445 7.341 7.353 350,929 -0.02(-0.28%)
Sep 06, 2005 7.335 7.451 7.335 7.374 267,969 +0.07(+0.89%)
Sep 02, 2005 7.337 7.366 7.296 7.308 193,818 -0.02(-0.33%)
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.