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 )

87.68 +0.30 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.067 7.439 6.979 7.178 356,636 +0.13(+1.80%)
Mar 30, 2009 6.948 7.201 6.773 7.051 536,452 -0.28(-3.79%)
Mar 26, 2009 6.622 7.479 6.503 7.328 326,580 +0.71(+10.66%)
Mar 25, 2009 6.440 6.749 6.329 6.622 406,509 +0.26(+4.11%)
Mar 24, 2009 6.273 6.503 6.218 6.361 645,297 +0.03(+0.50%)
Mar 23, 2009 6.154 6.353 6.099 6.329 485,834 +0.31(+5.14%)
Mar 20, 2009 5.948 6.559 5.948 6.020 752,401 +0.23(+3.97%)
Mar 19, 2009 5.758 5.837 5.607 5.790 398,641 +0.18(+3.25%)
Mar 18, 2009 5.266 5.940 5.258 5.607 618,897 +0.37(+7.12%)
Mar 17, 2009 4.981 5.330 4.941 5.234 426,373 +0.21(+4.27%)
Mar 16, 2009 4.838 5.480 4.790 5.020 428,904 +0.20(+4.11%)
Mar 13, 2009 4.529 4.886 4.497 4.822 0 +0.25(+5.56%)
Mar 12, 2009 4.156 4.584 4.005 4.568 488,636 +0.53(+13.16%)
Mar 11, 2009 3.990 4.107 3.874 4.037 628,524 +0.12(+3.17%)
Mar 10, 2009 3.967 4.091 3.766 3.913 870,916 -0.01(-0.20%)
Mar 09, 2009 3.952 4.029 3.812 3.921 605,422 -0.07(-1.75%)
Mar 06, 2009 4.711 4.711 3.882 3.990 0 -0.67(-14.45%)
Mar 05, 2009 5.083 5.098 4.657 4.665 259,310 -0.48(-9.34%)
Mar 04, 2009 5.509 5.594 5.129 5.145 603,986 -0.94(-15.41%)
Mar 02, 2009 6.563 6.741 6.075 6.082 343,657 -0.58(-8.72%)
Feb 27, 2009 6.772 6.950 6.648 6.664 0 -0.22(-3.15%)
Feb 26, 2009 6.834 7.020 6.749 6.881 292,219 +0.09(+1.37%)
Feb 25, 2009 7.098 7.098 6.733 6.788 369,288 -0.35(-4.89%)
Feb 24, 2009 7.291 7.392 6.919 7.136 543,964 -0.02(-0.32%)
Feb 23, 2009 7.539 7.803 7.136 7.159 267,783 -0.33(-4.45%)
Feb 20, 2009 7.462 7.725 7.369 7.493 0 -0.16(-2.13%)
Feb 19, 2009 8.051 8.051 7.562 7.655 296,385 -0.20(-2.56%)
Feb 18, 2009 7.485 8.097 7.454 7.857 505,025 +0.43(+5.85%)
Feb 17, 2009 7.725 7.818 7.369 7.423 265,494 -0.53(-6.63%)
Feb 13, 2009 8.159 8.221 7.896 7.950 0 -0.18(-2.19%)
Feb 12, 2009 7.958 8.151 7.764 8.128 294,692 +0.05(+0.58%)
Feb 11, 2009 7.880 8.144 7.826 8.082 327,024 +0.22(+2.86%)
Feb 10, 2009 8.283 8.407 7.748 7.857 692,064 -0.45(-5.41%)
Feb 09, 2009 8.337 8.411 8.167 8.306 505,908 -0.09(-1.02%)
Feb 06, 2009 7.911 8.453 7.903 8.391 0 +0.46(+5.76%)
Feb 05, 2009 7.725 8.151 7.725 7.934 294,026 +0.19(+2.40%)
Feb 04, 2009 7.872 8.035 7.648 7.748 231,900 -0.12(-1.57%)
Feb 03, 2009 8.058 8.058 7.717 7.872 330,845 -0.09(-1.07%)
Feb 02, 2009 7.710 7.973 7.710 7.958 281,151 +0.20(+2.60%)
Jan 30, 2009 8.074 8.097 7.733 7.756 0 -0.27(-3.38%)
Jan 29, 2009 7.934 8.159 7.686 8.027 440,498 +0.07(+0.88%)
Jan 28, 2009 8.283 8.283 7.671 7.958 752,393 -0.05(-0.68%)
Jan 27, 2009 8.012 8.120 7.686 8.012 819,103 +0.09(+1.08%)
Jan 26, 2009 7.872 7.973 7.446 7.927 917,526 +0.17(+2.20%)
Jan 23, 2009 8.043 8.128 7.694 7.756 0 -0.51(-6.19%)
Jan 22, 2009 8.438 8.539 8.035 8.268 610,289 -0.35(-4.05%)
Jan 21, 2009 8.120 8.670 8.082 8.616 755,509 +0.50(+6.21%)
Jan 20, 2009 8.818 8.818 8.074 8.113 726,501 -0.71(-8.08%)
Jan 16, 2009 9.190 9.190 8.399 8.825 0 -0.22(-2.48%)
Jan 15, 2009 9.066 9.120 8.531 9.050 279,318 +0.00(+0.00%)
Jan 14, 2009 9.391 9.391 8.942 9.050 259,917 -0.54(-5.65%)
Jan 13, 2009 9.840 9.964 9.430 9.592 306,684 -0.37(-3.73%)
Jan 12, 2009 10.22 10.22 9.871 9.964 205,264 -0.33(-3.16%)
Jan 09, 2009 10.58 10.58 10.17 10.29 312,251 -0.34(-3.21%)
Jan 08, 2009 10.51 10.63 10.27 10.63 257,999 +0.13(+1.25%)
Jan 07, 2009 10.40 10.58 10.31 10.50 520,863 -0.12(-1.09%)
Jan 06, 2009 10.18 10.79 10.14 10.62 234,771 +0.40(+3.87%)
Jan 05, 2009 10.31 10.33 9.910 10.22 238,324 -0.04(-0.38%)
Jan 02, 2009 10.03 10.34 9.794 10.26 0 +0.31(+3.12%)
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.