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

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2008 9.377 9.895 9.263 9.781 329,152 +0.46(+4.90%)
Dec 30, 2008 9.370 9.484 9.172 9.324 572,297 +0.09(+0.99%)
Dec 29, 2008 9.761 9.783 9.165 9.233 170,339 -0.54(-5.56%)
Dec 26, 2008 9.761 9.836 9.497 9.776 0 +0.07(+0.70%)
Dec 24, 2008 9.700 9.813 9.595 9.708 124,708 -0.01(-0.08%)
Dec 23, 2008 10.01 10.17 9.610 9.715 269,742 -0.23(-2.28%)
Dec 22, 2008 10.20 10.30 9.549 9.942 217,754 -0.43(-4.15%)
Dec 19, 2008 10.45 10.49 10.15 10.37 551,140 +0.19(+1.85%)
Dec 18, 2008 10.48 10.61 10.08 10.18 299,095 -0.35(-3.30%)
Dec 17, 2008 10.39 10.69 10.32 10.53 310,108 -0.05(-0.43%)
Dec 16, 2008 9.934 10.60 9.881 10.58 267,230 +0.71(+7.19%)
Dec 15, 2008 10.08 10.29 9.602 9.866 208,096 -0.22(-2.17%)
Dec 12, 2008 9.429 10.15 9.278 10.09 0 +0.45(+4.62%)
Dec 11, 2008 10.32 10.43 9.436 9.640 206,494 -0.78(-7.53%)
Dec 10, 2008 10.39 10.67 10.22 10.42 213,401 +0.23(+2.29%)
Dec 09, 2008 10.59 10.83 10.06 10.19 366,513 -0.51(-4.72%)
Dec 08, 2008 10.48 10.76 10.43 10.70 568,745 +0.50(+4.88%)
Dec 05, 2008 10.10 10.21 9.549 10.20 0 -0.04(-0.37%)
Dec 04, 2008 10.66 11.13 9.934 10.24 403,979 -0.56(-5.17%)
Dec 03, 2008 10.45 11.14 9.866 10.79 324,574 +0.56(+5.45%)
Dec 02, 2008 9.821 10.25 9.421 10.24 328,761 +0.63(+6.51%)
Dec 01, 2008 11.28 11.28 9.572 9.610 356,033 -1.99(-17.17%)
Nov 28, 2008 10.98 11.60 10.76 11.60 112,354 +0.44(+3.92%)
Nov 26, 2008 9.798 11.19 9.708 11.16 366,355 +1.23(+12.38%)
Nov 25, 2008 10.17 10.18 9.353 9.934 303,115 -0.04(-0.38%)
Nov 24, 2008 9.127 10.20 9.052 9.972 333,025 +1.01(+11.28%)
Nov 21, 2008 8.757 8.961 7.958 8.961 404,648 +0.36(+4.21%)
Nov 20, 2008 9.225 9.542 8.599 8.599 313,145 -0.75(-7.99%)
Nov 19, 2008 10.09 10.19 9.233 9.346 343,896 -0.78(-7.68%)
Nov 18, 2008 9.919 10.29 9.821 10.12 385,192 +0.20(+1.98%)
Nov 17, 2008 9.859 10.29 9.806 9.927 303,009 -0.05(-0.53%)
Nov 14, 2008 10.36 10.87 9.904 9.979 0 -1.05(-9.51%)
Nov 13, 2008 9.927 11.03 9.466 11.03 350,099 +1.16(+11.77%)
Nov 12, 2008 10.65 10.76 9.821 9.866 460,803 -1.17(-10.59%)
Nov 11, 2008 10.49 11.19 10.23 11.04 532,246 +0.39(+3.69%)
Nov 10, 2008 12.10 12.11 10.52 10.64 320,286 -1.25(-10.53%)
Nov 07, 2008 11.81 12.05 11.58 11.90 0 +0.18(+1.55%)
Nov 06, 2008 11.89 12.24 11.68 11.71 436,115 -0.26(-2.20%)
Nov 05, 2008 11.84 12.39 11.83 11.98 668,973 -0.03(-0.25%)
Nov 04, 2008 11.07 12.56 11.07 12.01 679,773 +1.18(+10.86%)
Nov 03, 2008 10.98 11.07 10.74 10.83 622,871 -0.15(-1.37%)
Oct 31, 2008 10.52 10.98 10.45 10.98 0 +0.40(+3.78%)
Oct 30, 2008 11.01 11.01 10.42 10.58 891,238 +0.11(+1.01%)
Oct 29, 2008 10.55 10.99 10.15 10.48 1,448,268 -0.01(-0.07%)
Oct 28, 2008 10.94 10.94 10.23 10.48 913,618 -0.09(-0.86%)
Oct 27, 2008 12.10 12.10 10.58 10.58 1,008,018 -1.69(-13.78%)
Oct 24, 2008 12.28 13.28 11.71 12.26 0 -1.01(-7.61%)
Oct 23, 2008 14.37 14.49 12.82 13.28 779,887 -0.96(-6.73%)
Oct 22, 2008 14.71 14.84 13.95 14.23 363,730 -0.69(-4.65%)
Oct 21, 2008 14.93 15.41 14.90 14.93 347,593 -0.20(-1.30%)
Oct 20, 2008 14.48 15.12 14.48 15.12 224,552 +0.78(+5.42%)
Oct 17, 2008 14.17 15.24 12.97 14.35 0 -0.17(-1.19%)
Oct 16, 2008 13.77 14.59 13.14 14.52 699,893 +0.81(+5.89%)
Oct 15, 2008 14.98 15.09 13.71 13.71 594,659 -1.53(-10.04%)
Oct 14, 2008 16.51 16.83 14.78 15.24 708,751 -0.57(-3.62%)
Oct 13, 2008 14.81 15.82 14.49 15.82 497,416 +1.49(+10.43%)
Oct 10, 2008 14.04 15.01 13.84 14.32 0 -0.16(-1.09%)
Oct 09, 2008 15.31 15.67 14.11 14.48 804,970 -0.83(-5.42%)
Oct 08, 2008 15.00 16.44 15.00 15.31 593,795 -0.76(-4.74%)
Oct 07, 2008 17.68 17.79 16.04 16.07 622,258 -1.32(-7.59%)
Oct 06, 2008 17.86 18.21 16.36 17.39 527,277 -1.00(-5.41%)
Oct 03, 2008 19.79 20.13 18.38 18.39 0 -1.23(-6.27%)
Oct 02, 2008 19.79 19.97 19.38 19.62 313,632 -0.65(-3.20%)
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.