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 )

108.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2004 6.037 6.095 5.946 5.976 351,174 -0.06(-1.02%)
Apr 29, 2004 6.109 6.150 5.970 6.037 314,710 -0.06(-1.04%)
Apr 28, 2004 6.232 6.234 6.078 6.101 406,481 -0.15(-2.35%)
Apr 27, 2004 6.156 6.266 6.129 6.248 398,160 +0.09(+1.43%)
Apr 26, 2004 6.099 6.199 6.078 6.160 313,976 +0.09(+1.52%)
Apr 23, 2004 6.099 6.113 5.986 6.068 303,698 -0.04(-0.67%)
Apr 22, 2004 5.868 6.129 5.856 6.109 342,364 +0.24(+4.11%)
Apr 21, 2004 5.884 5.925 5.831 5.868 218,046 -0.06(-1.00%)
Apr 20, 2004 6.007 6.093 5.927 5.927 299,538 -0.10(-1.66%)
Apr 19, 2004 6.037 6.044 5.976 6.027 552,334 +0.01(+0.17%)
Apr 16, 2004 5.935 6.050 5.919 6.017 405,991 +0.08(+1.38%)
Apr 15, 2004 5.888 5.974 5.888 5.935 269,437 +0.07(+1.15%)
Apr 14, 2004 5.946 5.976 5.817 5.868 419,695 -0.07(-1.24%)
Apr 13, 2004 6.105 6.111 5.941 5.941 325,967 -0.11(-1.89%)
Apr 12, 2004 5.935 6.074 5.935 6.056 192,839 +0.14(+2.38%)
Apr 08, 2004 6.027 6.027 5.907 5.915 212,417 -0.04(-0.69%)
Apr 07, 2004 5.990 6.027 5.911 5.956 249,370 -0.02(-0.31%)
Apr 06, 2004 6.037 6.048 5.974 5.974 241,784 -0.09(-1.55%)
Apr 05, 2004 6.105 6.109 6.052 6.068 210,215 -0.01(-0.17%)
Apr 02, 2004 6.134 6.168 6.078 6.078 390,329 +0.02(+0.27%)
Apr 01, 2004 5.946 6.068 5.941 6.062 315,200 +0.14(+2.31%)
Mar 31, 2004 5.946 5.946 5.841 5.925 200,426 -0.04(-0.72%)
Mar 30, 2004 5.858 5.968 5.858 5.968 230,526 +0.11(+1.88%)
Mar 29, 2004 5.794 5.921 5.782 5.858 278,247 +0.11(+1.99%)
Mar 26, 2004 5.794 5.833 5.729 5.743 322,297 -0.07(-1.16%)
Mar 25, 2004 5.660 5.854 5.639 5.811 354,110 +0.20(+3.53%)
Mar 24, 2004 5.647 5.680 5.602 5.613 242,028 -0.05(-0.83%)
Mar 23, 2004 5.639 5.682 5.598 5.660 263,319 +0.06(+0.98%)
Mar 22, 2004 5.739 5.739 5.566 5.604 297,580 -0.13(-2.35%)
Mar 19, 2004 5.803 5.874 5.723 5.739 236,889 -0.06(-1.06%)
Mar 18, 2004 5.803 5.827 5.704 5.800 274,821 -0.04(-0.66%)
Mar 17, 2004 5.772 5.850 5.772 5.839 257,201 +0.10(+1.82%)
Mar 16, 2004 5.751 5.825 5.672 5.735 335,022 +0.01(+0.25%)
Mar 15, 2004 5.837 5.837 5.704 5.721 294,643 -0.17(-2.81%)
Mar 12, 2004 5.823 5.886 5.753 5.886 210,215 +0.11(+1.95%)
Mar 11, 2004 5.784 5.925 5.758 5.774 393,266 -0.01(-0.18%)
Mar 10, 2004 5.899 5.915 5.764 5.784 330,372 -0.09(-1.60%)
Mar 09, 2004 5.935 5.946 5.870 5.878 264,298 -0.06(-0.96%)
Mar 08, 2004 6.007 6.027 5.925 5.935 234,687 -0.05(-0.89%)
Mar 05, 2004 5.939 6.013 5.933 5.988 253,775 +0.02(+0.41%)
Mar 04, 2004 5.884 5.964 5.864 5.964 241,539 +0.06(+0.93%)
Mar 03, 2004 5.915 5.929 5.860 5.909 419,695 -0.03(-0.45%)
Mar 02, 2004 5.897 5.944 5.890 5.935 622,079 +0.05(+0.90%)
Mar 01, 2004 5.782 5.884 5.778 5.882 602,012 +0.11(+1.91%)
Feb 27, 2004 5.660 5.807 5.635 5.772 668,332 +0.11(+1.99%)
Feb 26, 2004 5.651 5.670 5.563 5.660 500,209 +0.01(+0.18%)
Feb 25, 2004 5.664 5.676 5.629 5.649 371,730 -0.02(-0.36%)
Feb 24, 2004 5.604 5.721 5.557 5.670 309,816 +0.06(+1.06%)
Feb 23, 2004 5.662 5.670 5.570 5.610 346,279 -0.03(-0.62%)
Feb 20, 2004 5.690 5.696 5.594 5.645 503,145 -0.07(-1.14%)
Feb 19, 2004 5.839 5.843 5.711 5.711 652,425 -0.09(-1.62%)
Feb 18, 2004 5.925 5.956 5.782 5.805 620,856 -0.13(-2.20%)
Feb 17, 2004 5.884 5.954 5.870 5.935 440,741 +0.06(+1.08%)
Feb 13, 2004 5.925 5.964 5.864 5.872 508,284 -0.04(-0.66%)
Feb 12, 2004 5.925 5.966 5.884 5.911 296,112 -0.03(-0.58%)
Feb 11, 2004 5.911 5.946 5.860 5.946 818,590 +0.04(+0.69%)
Feb 10, 2004 5.946 5.952 5.884 5.905 787,266 -0.05(-0.79%)
Feb 09, 2004 5.958 5.988 5.931 5.952 667,842 +0.01(+0.14%)
Feb 06, 2004 5.919 5.986 5.894 5.944 736,853 +0.07(+1.15%)
Feb 05, 2004 5.890 5.935 5.874 5.876 452,243 -0.01(-0.21%)
Feb 04, 2004 5.925 5.925 5.843 5.888 671,513 -0.05(-0.89%)
Feb 03, 2004 6.007 6.015 5.925 5.941 476,715 -0.07(-1.09%)
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.