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 )

104.08 -3.75 (-3.48%)
Streaming Delayed Price Updated: 12:39 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, 2021 230.99 231.07 224.72 230.72 854,842 -0.23(-0.10%)
Aug 30, 2021 234.59 238.22 230.86 230.96 1,148,890 +0.32(+0.14%)
Aug 27, 2021 226.78 231.81 226.78 230.64 1,010,729 +5.80(+2.58%)
Aug 26, 2021 226.98 230.39 224.59 224.84 931,040 -3.38(-1.48%)
Aug 25, 2021 223.72 234.43 221.72 228.22 1,881,938 +4.84(+2.17%)
Aug 24, 2021 222.33 223.47 216.41 223.38 1,240,107 +1.23(+0.55%)
Aug 23, 2021 219.41 224.39 216.91 222.15 1,590,347 +8.05(+3.76%)
Aug 20, 2021 208.39 214.91 208.30 214.10 1,145,945 +6.17(+2.97%)
Aug 19, 2021 205.74 211.55 205.17 207.93 1,396,822 -4.27(-2.01%)
Aug 18, 2021 211.79 216.05 209.68 212.20 970,870 +1.25(+0.59%)
Aug 17, 2021 215.75 218.06 205.40 210.95 2,190,961 -9.21(-4.18%)
Aug 16, 2021 226.54 226.54 215.73 220.16 2,204,839 -9.08(-3.96%)
Aug 13, 2021 231.91 233.86 227.22 229.24 871,561 -1.29(-0.56%)
Aug 12, 2021 229.62 231.52 224.56 230.53 1,118,965 +0.54(+0.23%)
Aug 11, 2021 233.90 235.92 221.95 229.99 1,966,573 -2.96(-1.27%)
Aug 10, 2021 226.40 235.86 226.40 232.96 2,028,467 +7.46(+3.31%)
Aug 09, 2021 219.00 226.62 214.49 225.50 1,462,580 +4.55(+2.06%)
Aug 06, 2021 215.38 221.61 209.56 220.95 1,694,401 +7.88(+3.70%)
Aug 05, 2021 204.53 220.47 203.02 213.06 2,569,987 +11.48(+5.70%)
Aug 04, 2021 203.79 206.65 200.83 201.58 1,183,901 -0.14(-0.07%)
Aug 03, 2021 199.59 202.53 196.43 201.72 1,074,227 +0.08(+0.04%)
Aug 02, 2021 203.06 203.65 199.43 201.64 1,138,818 +0.84(+0.42%)
Jul 30, 2021 197.66 202.31 196.39 200.80 1,597,020 +3.14(+1.59%)
Jul 29, 2021 192.18 205.64 190.83 197.66 2,615,675 +8.07(+4.26%)
Jul 28, 2021 185.18 190.53 184.57 189.60 795,129 +5.41(+2.94%)
Jul 27, 2021 186.70 187.11 180.25 184.19 1,228,314 -5.70(-3.00%)
Jul 26, 2021 186.15 189.97 185.68 189.89 1,065,056 +4.38(+2.36%)
Jul 23, 2021 187.19 188.75 181.52 185.51 929,143 -2.35(-1.25%)
Jul 22, 2021 187.06 189.39 184.48 187.86 832,219 +2.47(+1.34%)
Jul 21, 2021 189.07 193.29 184.42 185.39 1,873,304 +2.89(+1.59%)
Jul 20, 2021 174.45 183.91 174.03 182.49 1,301,379 +8.94(+5.15%)
Jul 19, 2021 168.62 175.08 165.91 173.55 1,802,294 -2.51(-1.43%)
Jul 16, 2021 182.25 184.14 174.90 176.07 1,003,627 -5.04(-2.78%)
Jul 15, 2021 178.01 185.48 178.01 181.11 1,517,215 +3.23(+1.81%)
Jul 14, 2021 180.79 185.69 176.73 177.88 1,155,500 -2.28(-1.27%)
Jul 13, 2021 181.18 184.19 179.37 180.16 1,127,702 -2.56(-1.40%)
Jul 12, 2021 172.22 187.87 171.54 182.72 3,747,516 +11.67(+6.83%)
Jul 09, 2021 166.17 171.84 165.19 171.05 1,348,659 +7.41(+4.53%)
Jul 08, 2021 161.48 164.17 159.05 163.64 750,610 -2.08(-1.25%)
Jul 07, 2021 163.73 167.24 162.55 165.72 760,431 +1.44(+0.88%)
Jul 06, 2021 166.65 166.81 162.34 164.28 683,196 -2.04(-1.22%)
Jul 02, 2021 167.76 168.14 165.57 166.31 514,498 -1.34(-0.80%)
Jul 01, 2021 165.68 167.86 165.07 167.66 694,651 +3.48(+2.12%)
Jun 30, 2021 162.42 164.31 162.14 164.18 604,624 +0.90(+0.55%)
Jun 29, 2021 165.68 166.20 162.61 163.28 621,997 -1.47(-0.89%)
Jun 28, 2021 163.56 166.60 161.75 164.75 688,229 +2.22(+1.37%)
Jun 25, 2021 163.67 165.54 161.88 162.53 1,691,709 +0.78(+0.48%)
Jun 24, 2021 162.06 162.06 158.87 161.75 862,496 +2.24(+1.41%)
Jun 23, 2021 158.55 161.63 158.55 159.51 719,376 +2.04(+1.29%)
Jun 22, 2021 157.30 158.29 154.88 157.47 824,421 +0.17(+0.11%)
Jun 21, 2021 155.87 158.39 155.40 157.31 1,053,694 +3.35(+2.18%)
Jun 18, 2021 156.38 158.52 153.81 153.96 1,383,476 -5.75(-3.60%)
Jun 17, 2021 159.98 160.72 155.12 159.71 1,263,800 -1.38(-0.85%)
Jun 16, 2021 160.89 162.18 158.63 161.08 724,573 -0.73(-0.45%)
Jun 15, 2021 164.22 164.44 158.81 161.81 1,024,103 -2.25(-1.37%)
Jun 14, 2021 165.32 166.06 162.96 164.06 485,940 -1.79(-1.08%)
Jun 11, 2021 164.63 166.06 163.30 165.85 698,671 +2.34(+1.43%)
Jun 10, 2021 169.86 169.86 163.09 163.52 806,962 -6.04(-3.56%)
Jun 09, 2021 170.53 171.21 168.68 169.56 940,430 -1.59(-0.93%)
Jun 08, 2021 166.57 172.68 165.94 171.15 843,033 +5.09(+3.06%)
Jun 07, 2021 169.20 169.40 163.88 166.07 780,145 -2.68(-1.59%)
Jun 04, 2021 164.40 169.04 164.23 168.75 652,094 +5.22(+3.19%)
Jun 03, 2021 164.29 165.31 161.21 163.53 552,884 -2.13(-1.29%)
Jun 02, 2021 166.32 167.49 164.08 165.66 668,375 -1.04(-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.