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 (%)
Sep 30, 2004 7.020 7.231 7.008 7.169 427,771 +0.16(+2.24%)
Sep 29, 2004 6.967 7.063 6.947 7.012 271,639 +0.03(+0.44%)
Sep 28, 2004 6.793 7.008 6.793 6.981 314,955 +0.17(+2.55%)
Sep 27, 2004 6.969 6.969 6.728 6.808 429,974 -0.16(-2.32%)
Sep 24, 2004 6.967 7.094 6.967 6.969 206,788 -0.02(-0.29%)
Sep 23, 2004 7.018 7.055 6.979 6.990 158,823 -0.04(-0.55%)
Sep 22, 2004 7.039 7.053 6.908 7.028 290,238 -0.03(-0.41%)
Sep 21, 2004 7.018 7.108 7.018 7.057 263,808 +0.05(+0.70%)
Sep 20, 2004 6.998 7.098 6.979 7.008 148,545 -0.03(-0.44%)
Sep 17, 2004 7.102 7.129 6.986 7.039 393,510 -0.02(-0.23%)
Sep 16, 2004 6.947 7.077 6.947 7.055 219,025 +0.15(+2.10%)
Sep 15, 2004 6.855 6.922 6.834 6.910 286,567 +0.04(+0.59%)
Sep 14, 2004 6.947 6.947 6.834 6.869 286,323 -0.08(-1.12%)
Sep 13, 2004 6.988 7.006 6.941 6.947 288,036 -0.04(-0.56%)
Sep 10, 2004 7.018 7.018 6.941 6.986 262,095 -0.05(-0.70%)
Sep 09, 2004 6.977 7.049 6.967 7.035 537,651 +0.08(+1.12%)
Sep 08, 2004 7.145 7.161 6.957 6.957 595,160 -0.19(-2.63%)
Sep 07, 2004 7.090 7.171 7.059 7.145 639,210 +0.14(+1.95%)
Sep 03, 2004 6.963 7.028 6.957 7.008 336,980 +0.01(+0.12%)
Sep 02, 2004 6.865 7.012 6.840 7.000 423,122 +0.11(+1.60%)
Sep 01, 2004 6.795 6.910 6.742 6.889 643,860 +0.09(+1.38%)
Aug 31, 2004 6.763 6.845 6.722 6.795 295,133 +0.05(+0.79%)
Aug 30, 2004 6.687 6.777 6.665 6.742 531,288 +0.05(+0.79%)
Aug 27, 2004 6.704 6.763 6.640 6.689 628,442 +0.00(+0.03%)
Aug 26, 2004 6.687 6.771 6.679 6.687 477,205 +0.02(+0.34%)
Aug 25, 2004 6.597 6.665 6.505 6.665 426,792 +0.09(+1.43%)
Aug 24, 2004 6.530 6.626 6.520 6.571 268,458 +0.09(+1.36%)
Aug 23, 2004 6.583 6.620 6.483 6.483 247,167 -0.09(-1.31%)
Aug 20, 2004 6.509 6.589 6.483 6.569 313,976 +0.09(+1.36%)
Aug 19, 2004 6.569 6.569 6.436 6.481 317,158 -0.11(-1.70%)
Aug 18, 2004 6.446 6.593 6.395 6.593 167,878 +0.11(+1.70%)
Aug 17, 2004 6.538 6.538 6.456 6.483 236,889 -0.03(-0.53%)
Aug 16, 2004 6.334 6.524 6.334 6.518 205,075 +0.17(+2.74%)
Aug 13, 2004 6.415 6.430 6.326 6.344 208,012 -0.03(-0.51%)
Aug 12, 2004 6.477 6.477 6.362 6.377 362,676 -0.11(-1.70%)
Aug 11, 2004 6.487 6.518 6.328 6.487 794,852 -0.03(-0.44%)
Aug 10, 2004 6.371 6.524 6.356 6.516 691,335 +0.19(+2.94%)
Aug 09, 2004 6.236 6.356 6.230 6.330 491,643 +0.13(+2.04%)
Aug 06, 2004 6.234 6.254 6.150 6.203 375,156 -0.06(-0.98%)
Aug 05, 2004 6.471 6.487 6.244 6.264 343,832 -0.22(-3.43%)
Aug 04, 2004 6.405 6.512 6.342 6.487 487,238 +0.06(+0.89%)
Aug 03, 2004 6.473 6.477 6.393 6.430 709,445 +0.02(+0.29%)
Aug 02, 2004 6.262 6.442 6.252 6.411 590,755 +0.12(+1.88%)
Jul 30, 2004 6.364 6.364 6.281 6.293 246,189 -0.09(-1.41%)
Jul 29, 2004 6.303 6.401 6.272 6.383 428,016 +0.12(+1.99%)
Jul 28, 2004 6.281 6.291 6.172 6.258 369,528 -0.02(-0.33%)
Jul 27, 2004 6.252 6.324 6.225 6.279 383,722 +0.04(+0.66%)
Jul 26, 2004 6.277 6.305 6.203 6.238 347,503 -0.02(-0.29%)
Jul 23, 2004 6.313 6.354 6.215 6.256 353,131 -0.08(-1.26%)
Jul 22, 2004 6.140 6.338 6.027 6.336 535,204 +0.21(+3.37%)
Jul 21, 2004 6.293 6.311 6.129 6.129 422,387 -0.15(-2.44%)
Jul 20, 2004 6.221 6.287 6.211 6.283 217,556 +0.05(+0.82%)
Jul 19, 2004 6.309 6.309 6.197 6.232 211,193 -0.05(-0.81%)
Jul 16, 2004 6.319 6.330 6.207 6.283 278,981 -0.04(-0.58%)
Jul 15, 2004 6.332 6.373 6.299 6.319 128,478 +0.01(+0.13%)
Jul 14, 2004 6.285 6.403 6.197 6.311 290,972 -0.00(-0.06%)
Jul 13, 2004 6.299 6.346 6.272 6.315 125,296 +0.04(+0.59%)
Jul 12, 2004 6.289 6.324 6.183 6.279 166,899 -0.01(-0.16%)
Jul 09, 2004 6.246 6.317 6.234 6.289 98,132 +0.06(+0.88%)
Jul 08, 2004 6.293 6.356 6.232 6.234 204,831 -0.10(-1.58%)
Jul 07, 2004 6.283 6.405 6.283 6.334 247,657 +0.06(+0.91%)
Jul 06, 2004 6.354 6.413 6.240 6.277 313,976 -0.11(-1.73%)
Jul 02, 2004 6.395 6.415 6.313 6.387 165,675 +0.01(+0.10%)
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.