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 )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2006 9.768 9.848 9.691 9.770 510,976 +0.01(+0.08%)
Apr 27, 2006 9.995 9.997 9.742 9.762 525,170 -0.23(-2.31%)
Apr 26, 2006 9.960 10.38 9.868 9.993 1,958,010 +0.36(+3.73%)
Apr 25, 2006 9.544 9.734 9.539 9.633 626,974 +0.09(+0.94%)
Apr 24, 2006 9.480 9.544 9.401 9.544 354,110 +0.05(+0.52%)
Apr 21, 2006 9.582 9.603 9.380 9.495 581,456 -0.07(-0.71%)
Apr 20, 2006 9.368 9.617 9.368 9.562 503,879 +0.18(+1.96%)
Apr 19, 2006 9.358 9.448 9.335 9.378 1,251,746 +0.00(+0.00%)
Apr 18, 2006 9.296 9.419 9.286 9.378 404,523 +0.10(+1.12%)
Apr 17, 2006 9.225 9.349 9.204 9.274 328,659 +0.03(+0.35%)
Apr 13, 2006 9.215 9.260 9.190 9.241 231,261 +0.03(+0.29%)
Apr 12, 2006 9.194 9.235 9.143 9.215 210,459 +0.04(+0.45%)
Apr 11, 2006 9.204 9.223 9.157 9.174 280,205 -0.02(-0.27%)
Apr 10, 2006 9.268 9.268 9.127 9.198 452,488 -0.08(-0.82%)
Apr 07, 2006 9.255 9.294 9.143 9.274 380,051 +0.03(+0.33%)
Apr 06, 2006 9.470 9.552 9.225 9.243 777,967 -0.16(-1.67%)
Apr 05, 2006 9.409 9.443 9.280 9.401 363,899 -0.02(-0.20%)
Apr 04, 2006 9.347 9.441 9.307 9.419 430,463 +0.07(+0.70%)
Apr 03, 2006 9.266 9.411 9.247 9.354 681,057 +0.09(+0.95%)
Mar 31, 2006 9.092 9.317 9.072 9.266 748,845 +0.21(+2.30%)
Mar 30, 2006 8.857 9.076 8.849 9.057 571,178 +0.22(+2.45%)
Mar 29, 2006 8.775 8.884 8.728 8.841 697,209 +0.12(+1.33%)
Mar 28, 2006 8.775 8.816 8.663 8.724 480,141 -0.03(-0.35%)
Mar 27, 2006 8.786 8.792 8.724 8.755 378,827 -0.01(-0.12%)
Mar 24, 2006 8.771 8.786 8.696 8.765 535,693 +0.01(+0.14%)
Mar 23, 2006 8.724 8.798 8.724 8.753 419,695 +0.00(+0.00%)
Mar 22, 2006 8.720 8.806 8.669 8.753 411,130 +0.05(+0.54%)
Mar 21, 2006 8.704 8.867 8.675 8.706 451,509 -0.01(-0.14%)
Mar 20, 2006 8.861 8.882 8.685 8.718 981,574 -0.14(-1.61%)
Mar 17, 2006 8.867 8.894 8.798 8.861 1,140,153 -0.05(-0.55%)
Mar 16, 2006 9.061 9.112 8.882 8.910 377,359 -0.10(-1.11%)
Mar 15, 2006 8.796 9.014 8.786 9.010 341,874 +0.28(+3.21%)
Mar 14, 2006 8.575 8.743 8.524 8.730 929,938 +0.16(+1.86%)
Mar 13, 2006 8.581 8.640 8.518 8.571 563,836 -0.02(-0.19%)
Mar 10, 2006 8.632 8.669 8.538 8.587 465,948 -0.03(-0.38%)
Mar 09, 2006 8.673 8.730 8.581 8.620 489,441 -0.06(-0.64%)
Mar 08, 2006 8.704 8.712 8.540 8.675 272,129 -0.08(-0.86%)
Mar 07, 2006 8.857 8.910 8.724 8.751 244,965 -0.14(-1.54%)
Mar 06, 2006 8.918 8.955 8.818 8.888 301,740 -0.06(-0.71%)
Mar 03, 2006 8.959 9.057 8.943 8.951 377,604 -0.03(-0.34%)
Mar 02, 2006 8.924 9.037 8.902 8.982 610,822 +0.04(+0.41%)
Mar 01, 2006 8.673 8.945 8.673 8.945 732,938 +0.27(+3.13%)
Feb 28, 2006 8.673 8.732 8.612 8.673 426,058 +0.00(+0.00%)
Feb 27, 2006 8.593 8.730 8.571 8.673 324,254 +0.08(+0.93%)
Feb 24, 2006 8.632 8.653 8.499 8.593 942,174 -0.04(-0.45%)
Feb 23, 2006 8.632 8.732 8.510 8.632 880,505 -0.03(-0.31%)
Feb 22, 2006 8.826 8.888 8.634 8.659 678,121 -0.16(-1.85%)
Feb 21, 2006 8.786 8.822 8.741 8.822 328,415 +0.04(+0.42%)
Feb 17, 2006 8.806 8.828 8.741 8.786 314,221 -0.01(-0.12%)
Feb 16, 2006 8.806 8.843 8.763 8.796 250,349 +0.02(+0.19%)
Feb 15, 2006 8.792 8.804 8.712 8.779 366,836 -0.03(-0.37%)
Feb 14, 2006 8.741 8.873 8.677 8.812 572,646 +0.08(+0.89%)
Feb 13, 2006 8.806 8.806 8.530 8.734 1,416,198 -0.10(-1.16%)
Feb 10, 2006 8.724 8.882 8.671 8.837 409,907 +0.10(+1.15%)
Feb 09, 2006 8.839 8.943 8.716 8.736 717,276 -0.11(-1.29%)
Feb 08, 2006 8.863 8.880 8.755 8.851 652,180 -0.00(-0.02%)
Feb 07, 2006 8.973 8.996 8.824 8.853 597,363 -0.15(-1.66%)
Feb 06, 2006 8.841 9.031 8.837 9.002 914,765 +0.16(+1.83%)
Feb 03, 2006 8.837 8.927 8.530 8.841 1,775,693 -0.38(-4.14%)
Feb 02, 2006 8.990 9.490 8.990 9.223 1,670,952 +0.23(+2.59%)
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.