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 (%)
Aug 29, 2003 5.739 5.745 5.708 5.708 426,958 -0.03(-0.46%)
Aug 28, 2003 5.698 5.755 5.647 5.735 380,688 +0.03(+0.50%)
Aug 27, 2003 5.678 5.708 5.633 5.706 181,408 +0.03(+0.50%)
Aug 26, 2003 5.627 5.678 5.572 5.678 248,732 +0.03(+0.62%)
Aug 25, 2003 5.678 5.694 5.612 5.643 224,006 -0.07(-1.14%)
Aug 22, 2003 5.729 5.749 5.686 5.708 376,526 -0.01(-0.18%)
Aug 21, 2003 5.723 5.741 5.678 5.719 307,488 -0.00(-0.04%)
Aug 20, 2003 5.682 5.725 5.631 5.721 236,736 +0.02(+0.36%)
Aug 19, 2003 5.592 5.700 5.592 5.700 269,787 +0.11(+1.94%)
Aug 18, 2003 5.612 5.647 5.565 5.592 277,131 -0.01(-0.18%)
Aug 15, 2003 5.576 5.602 5.498 5.602 131,955 +0.06(+1.11%)
Aug 14, 2003 5.494 5.592 5.463 5.541 221,803 +0.05(+0.97%)
Aug 13, 2003 5.545 5.555 5.484 5.488 401,253 -0.05(-0.89%)
Aug 12, 2003 5.459 5.557 5.439 5.537 216,906 +0.06(+1.12%)
Aug 11, 2003 5.422 5.476 5.386 5.476 332,949 +0.04(+0.75%)
Aug 08, 2003 5.412 5.449 5.363 5.435 363,551 +0.05(+0.87%)
Aug 07, 2003 5.473 5.473 5.308 5.388 345,435 -0.11(-1.93%)
Aug 06, 2003 5.443 5.539 5.353 5.494 399,784 +0.07(+1.20%)
Aug 05, 2003 5.494 5.529 5.418 5.429 243,836 -0.08(-1.41%)
Aug 04, 2003 5.502 5.545 5.351 5.506 386,074 +0.00(+0.07%)
Aug 01, 2003 5.555 5.569 5.418 5.502 268,563 -0.07(-1.28%)
Jul 31, 2003 5.616 5.696 5.567 5.574 360,124 -0.02(-0.40%)
Jul 30, 2003 5.576 5.596 5.453 5.596 335,642 +0.04(+0.74%)
Jul 29, 2003 5.637 5.639 5.484 5.555 358,410 -0.05(-0.91%)
Jul 28, 2003 5.623 5.653 5.565 5.606 387,788 -0.01(-0.25%)
Jul 25, 2003 5.625 5.635 5.473 5.621 458,295 +0.03(+0.47%)
Jul 24, 2003 5.668 5.668 5.531 5.594 582,417 -0.07(-1.30%)
Jul 23, 2003 5.739 5.800 5.535 5.668 663,206 -0.18(-3.04%)
Jul 22, 2003 5.729 5.845 5.719 5.845 390,481 +0.10(+1.81%)
Jul 21, 2003 5.821 5.821 5.696 5.741 199,524 -0.08(-1.37%)
Jul 18, 2003 5.721 5.821 5.717 5.821 260,239 +0.10(+1.75%)
Jul 17, 2003 5.745 5.819 5.719 5.721 215,927 -0.05(-0.85%)
Jul 16, 2003 5.813 5.821 5.723 5.770 191,446 -0.03(-0.60%)
Jul 15, 2003 5.804 5.900 5.770 5.804 251,181 -0.01(-0.25%)
Jul 14, 2003 5.872 5.872 5.800 5.819 477,146 -0.01(-0.18%)
Jul 11, 2003 5.810 5.882 5.810 5.829 260,973 +0.03(+0.49%)
Jul 10, 2003 5.835 5.847 5.749 5.800 316,302 -0.08(-1.42%)
Jul 09, 2003 5.933 5.933 5.829 5.884 349,107 -0.06(-1.03%)
Jul 08, 2003 5.845 5.968 5.839 5.945 255,832 +0.04(+0.76%)
Jul 07, 2003 5.800 5.919 5.800 5.900 315,567 +0.12(+2.01%)
Jul 03, 2003 5.837 5.853 5.772 5.784 201,973 -0.05(-0.91%)
Jul 02, 2003 5.819 5.894 5.790 5.837 457,316 +0.04(+0.74%)
Jul 01, 2003 5.712 5.794 5.612 5.794 527,333 +0.08(+1.43%)
Jun 30, 2003 5.800 5.800 5.710 5.712 1,219,428 -0.04(-0.75%)
Jun 27, 2003 5.810 5.837 5.749 5.755 398,560 -0.03(-0.60%)
Jun 26, 2003 5.688 5.810 5.661 5.790 311,405 +0.11(+1.98%)
Jun 25, 2003 5.766 5.780 5.670 5.678 389,502 -0.07(-1.17%)
Jun 24, 2003 5.668 5.766 5.668 5.745 348,862 +0.08(+1.37%)
Jun 23, 2003 5.747 5.766 5.645 5.668 470,780 -0.08(-1.39%)
Jun 20, 2003 5.729 5.759 5.694 5.747 1,276,225 +0.04(+0.64%)
Jun 19, 2003 5.784 5.804 5.694 5.710 343,721 -0.07(-1.17%)
Jun 18, 2003 5.817 5.845 5.739 5.778 703,356 -0.04(-0.67%)
Jun 17, 2003 5.729 5.833 5.680 5.817 713,148 +0.09(+1.53%)
Jun 16, 2003 5.569 5.749 5.569 5.729 611,060 +0.19(+3.35%)
Jun 13, 2003 5.565 5.586 5.525 5.543 258,280 -0.01(-0.15%)
Jun 12, 2003 5.494 5.588 5.467 5.551 255,098 +0.06(+1.15%)
Jun 11, 2003 5.473 5.500 5.443 5.488 190,956 -0.02(-0.37%)
Jun 10, 2003 5.433 5.510 5.433 5.508 220,579 +0.06(+1.09%)
Jun 09, 2003 5.514 5.514 5.422 5.449 266,114 -0.11(-1.98%)
Jun 06, 2003 5.623 5.653 5.537 5.559 259,260 -0.06(-1.13%)
Jun 05, 2003 5.641 5.672 5.606 5.623 272,724 -0.01(-0.25%)
Jun 04, 2003 5.567 5.653 5.561 5.637 239,919 +0.10(+1.73%)
Jun 03, 2003 5.510 5.584 5.482 5.541 233,799 +0.03(+0.52%)
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.