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: 4:10 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 31, 2006 10.86 11.25 10.84 11.21 1,551,398 -0.04(-0.34%)
Aug 30, 2006 11.21 11.39 11.18 11.25 1,482,605 +0.09(+0.84%)
Aug 29, 2006 11.11 11.21 11.01 11.16 1,503,659 +0.10(+0.87%)
Aug 28, 2006 10.82 11.12 10.82 11.06 991,014 +0.28(+2.60%)
Aug 25, 2006 10.68 10.83 10.68 10.78 735,671 +0.10(+0.98%)
Aug 24, 2006 10.79 10.84 10.60 10.68 1,203,759 -0.07(-0.61%)
Aug 23, 2006 10.91 10.93 10.61 10.74 1,249,785 -0.10(-0.89%)
Aug 22, 2006 10.99 11.00 10.79 10.84 598,330 -0.13(-1.17%)
Aug 21, 2006 10.88 11.02 10.83 10.97 994,197 +0.08(+0.75%)
Aug 18, 2006 10.84 11.01 10.78 10.89 490,611 -0.01(-0.08%)
Aug 17, 2006 10.90 10.98 10.84 10.89 696,501 -0.01(-0.09%)
Aug 16, 2006 10.68 11.00 10.68 10.90 887,702 +0.27(+2.55%)
Aug 15, 2006 10.60 10.70 10.58 10.63 716,820 +0.13(+1.24%)
Aug 14, 2006 10.58 10.73 10.45 10.50 636,521 -0.06(-0.54%)
Aug 11, 2006 10.64 10.64 10.46 10.56 481,308 -0.08(-0.77%)
Aug 10, 2006 10.61 10.68 10.58 10.64 778,514 +0.01(+0.10%)
Aug 09, 2006 10.70 10.79 10.57 10.63 621,097 -0.06(-0.59%)
Aug 08, 2006 10.78 10.82 10.65 10.69 579,724 -0.08(-0.72%)
Aug 07, 2006 10.66 10.80 10.66 10.77 621,342 +0.01(+0.08%)
Aug 04, 2006 10.66 10.86 10.65 10.76 1,361,176 +0.17(+1.64%)
Aug 03, 2006 10.47 10.63 10.28 10.59 586,089 +0.12(+1.17%)
Aug 02, 2006 10.27 10.52 10.19 10.47 769,211 +0.19(+1.87%)
Aug 01, 2006 10.30 10.41 10.22 10.28 450,461 -0.02(-0.22%)
Jul 31, 2006 10.17 10.31 10.14 10.30 791,244 +0.10(+0.96%)
Jul 28, 2006 10.11 10.33 10.11 10.20 748,647 +0.09(+0.89%)
Jul 27, 2006 10.39 10.42 10.10 10.11 996,645 -0.29(-2.75%)
Jul 26, 2006 10.26 10.55 10.23 10.40 1,912,257 +0.14(+1.37%)
Jul 25, 2006 9.538 10.38 9.509 10.25 2,873,893 +0.93(+9.99%)
Jul 24, 2006 9.213 9.360 9.140 9.323 580,703 +0.11(+1.22%)
Jul 21, 2006 9.303 9.325 9.119 9.211 443,606 -0.11(-1.14%)
Jul 20, 2006 9.534 9.568 9.313 9.317 518,030 -0.22(-2.27%)
Jul 19, 2006 9.334 9.568 9.307 9.534 894,557 +0.23(+2.48%)
Jul 18, 2006 9.088 9.342 9.080 9.303 467,598 +0.26(+2.87%)
Jul 17, 2006 9.217 9.227 9.027 9.044 227,189 -0.14(-1.49%)
Jul 14, 2006 9.242 9.246 9.070 9.180 261,953 -0.04(-0.44%)
Jul 13, 2006 9.415 9.458 9.184 9.221 428,672 -0.23(-2.48%)
Jul 12, 2006 9.507 9.609 9.436 9.456 286,679 -0.01(-0.15%)
Jul 11, 2006 9.619 9.650 9.385 9.470 653,658 -0.14(-1.47%)
Jul 10, 2006 9.579 9.687 9.575 9.611 272,969 +0.05(+0.51%)
Jul 07, 2006 9.599 9.685 9.548 9.562 253,384 -0.07(-0.72%)
Jul 06, 2006 9.609 9.683 9.562 9.632 272,235 +0.04(+0.45%)
Jul 05, 2006 9.811 9.811 9.521 9.589 509,217 -0.22(-2.27%)
Jul 03, 2006 9.779 9.834 9.744 9.811 147,134 +0.03(+0.33%)
Jun 30, 2006 9.671 9.799 9.644 9.779 500,158 +0.06(+0.63%)
Jun 29, 2006 9.399 9.718 9.399 9.718 592,944 +0.32(+3.46%)
Jun 28, 2006 9.538 9.538 9.387 9.393 786,348 -0.04(-0.39%)
Jun 27, 2006 9.579 9.666 9.395 9.430 539,819 -0.15(-1.58%)
Jun 26, 2006 9.579 9.605 9.507 9.581 528,067 +0.06(+0.67%)
Jun 23, 2006 9.344 9.605 9.242 9.517 558,180 +0.14(+1.48%)
Jun 22, 2006 9.436 9.454 9.313 9.378 429,651 -0.09(-0.91%)
Jun 21, 2006 9.282 9.558 9.258 9.464 358,410 +0.15(+1.58%)
Jun 20, 2006 9.354 9.360 9.252 9.317 560,628 +0.00(+0.04%)
Jun 19, 2006 9.538 9.538 9.268 9.313 414,962 -0.23(-2.40%)
Jun 16, 2006 9.640 9.728 9.497 9.542 598,819 -0.05(-0.53%)
Jun 15, 2006 9.178 9.609 9.140 9.593 681,567 +0.42(+4.54%)
Jun 14, 2006 9.101 9.191 8.988 9.176 579,479 +0.08(+0.85%)
Jun 13, 2006 9.048 9.219 8.954 9.099 758,929 -0.01(-0.13%)
Jun 12, 2006 9.293 9.332 9.111 9.111 387,298 -0.22(-2.39%)
Jun 09, 2006 9.293 9.446 9.266 9.334 634,073 -0.09(-0.95%)
Jun 08, 2006 9.466 9.497 9.099 9.423 514,847 -0.07(-0.77%)
Jun 07, 2006 9.548 9.664 9.464 9.497 400,274 -0.19(-2.00%)
Jun 06, 2006 9.760 9.762 9.579 9.691 329,277 -0.06(-0.61%)
Jun 05, 2006 9.956 9.987 9.718 9.750 437,730 -0.21(-2.07%)
Jun 02, 2006 9.905 10.09 9.883 9.956 671,040 +0.03(+0.29%)
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.