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 )

103.72 -4.11 (-3.81%)
Streaming Delayed Price Updated: 3:55 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 (%)
Aug 30, 2002 6.181 6.332 6.181 6.299 125,052 +0.13(+2.05%)
Aug 29, 2002 6.129 6.211 6.107 6.172 182,561 +0.04(+0.70%)
Aug 28, 2002 6.211 6.211 6.062 6.129 122,849 -0.09(-1.45%)
Aug 27, 2002 6.303 6.344 6.197 6.219 197,979 -0.06(-1.01%)
Aug 26, 2002 6.238 6.283 6.168 6.283 177,911 +0.05(+0.79%)
Aug 23, 2002 6.332 6.338 6.191 6.234 174,975 -0.10(-1.55%)
Aug 22, 2002 6.354 6.456 6.252 6.332 196,021 -0.00(-0.03%)
Aug 21, 2002 6.297 6.328 6.240 6.334 537,161 +0.04(+0.62%)
Aug 20, 2002 6.332 6.332 6.240 6.295 223,185 -0.05(-0.77%)
Aug 16, 2002 6.293 6.377 6.283 6.344 124,562 +0.04(+0.65%)
Aug 15, 2002 6.334 6.377 6.238 6.303 18,133,802 -0.05(-0.80%)
Aug 14, 2002 6.205 6.360 6.027 6.354 258,914 +0.15(+2.44%)
Aug 13, 2002 6.299 6.381 6.201 6.203 24,472 -0.10(-1.62%)
Aug 12, 2002 6.252 6.307 6.168 6.305 125,052 +0.18(+3.00%)
Aug 07, 2002 6.027 6.189 5.999 6.121 189,903 +0.14(+2.39%)
Aug 06, 2002 5.935 6.056 5.935 5.978 205,810 +0.17(+2.99%)
Aug 05, 2002 5.784 5.897 5.782 5.805 284,365 +0.02(+0.35%)
Aug 02, 2002 6.029 6.058 5.774 5.784 200,670 -0.24(-4.03%)
Aug 01, 2002 6.089 6.283 6.019 6.027 262,830 -0.01(-0.20%)
Jul 31, 2002 5.946 6.087 5.911 6.040 247,902 +0.07(+1.23%)
Jul 30, 2002 6.111 6.111 5.884 5.966 211,683 -0.14(-2.34%)
Jul 29, 2002 5.680 6.129 5.680 6.109 257,201 +0.41(+7.17%)
Jul 26, 2002 5.915 5.915 5.670 5.700 218,535 -0.20(-3.46%)
Jul 25, 2002 5.711 5.919 5.660 5.905 400,607 +0.20(+3.58%)
Jul 24, 2002 5.400 5.711 5.251 5.700 799,257 +0.30(+5.52%)
Jul 23, 2002 5.506 5.557 5.382 5.402 262,095 -0.12(-2.26%)
Jul 22, 2002 5.680 5.768 5.439 5.527 260,138 -0.17(-2.91%)
Jul 19, 2002 5.872 5.872 5.680 5.692 282,897 -0.26(-4.43%)
Jul 17, 2002 5.980 6.068 5.905 5.956 328,659 -0.16(-2.67%)
Jul 12, 2002 6.136 6.272 6.089 6.119 320,339 -0.02(-0.33%)
Jul 11, 2002 6.129 6.191 5.988 6.140 373,688 +0.01(+0.17%)
Jul 10, 2002 6.234 6.234 6.099 6.129 222,695 -0.10(-1.64%)
Jul 09, 2002 6.426 6.452 6.232 6.232 4,086,835 -0.19(-3.02%)
Jul 08, 2002 6.426 6.518 6.407 6.426 298,803 -0.04(-0.60%)
Jul 05, 2002 6.303 6.528 6.285 6.465 197,000 +0.18(+2.89%)
Jul 04, 2002 6.303 6.344 6.211 6.283 3,401,617 +0.00(+0.00%)
Jul 03, 2002 6.303 6.344 6.211 6.283 385,924 -0.07(-1.03%)
Jul 02, 2002 6.432 6.452 6.321 6.348 464,235 -0.10(-1.61%)
Jul 01, 2002 6.354 6.487 6.315 6.452 508,529 +0.17(+2.70%)
Jun 28, 2002 6.170 6.334 6.162 6.283 1,377,043 +0.11(+1.82%)
Jun 27, 2002 6.201 6.252 6.080 6.170 640,189 +0.06(+1.04%)
Jun 26, 2002 6.109 6.148 6.046 6.107 599,320 -0.11(-1.84%)
Jun 25, 2002 6.395 6.399 6.134 6.221 599,076 -0.21(-3.27%)
Jun 21, 2002 6.395 6.436 6.395 6.432 296,112 -0.01(-0.10%)
Jun 20, 2002 6.440 6.487 6.418 6.438 496,538 -0.00(-0.03%)
Jun 19, 2002 6.579 6.589 6.385 6.440 392,776 -0.17(-2.57%)
Jun 18, 2002 6.540 6.640 6.540 6.610 388,127 +0.02(+0.28%)
Jun 17, 2002 6.571 6.648 6.477 6.591 264,543 +0.02(+0.31%)
Jun 14, 2002 6.358 6.571 6.232 6.571 530,554 +0.06(+0.97%)
Jun 12, 2002 6.630 6.634 6.467 6.507 302,719 -0.11(-1.64%)
Jun 11, 2002 6.732 6.740 6.579 6.616 437,805 -0.10(-1.55%)
Jun 10, 2002 6.610 6.742 6.610 6.720 629,911 +0.08(+1.20%)
Jun 07, 2002 6.497 6.646 6.487 6.640 419,940 +0.09(+1.40%)
Jun 06, 2002 6.589 6.681 6.538 6.548 393,755 -0.04(-0.62%)
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.