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

Albany International Corp (NY: AIN )

87.68 +0.30 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 9.089 9.351 8.899 9.026 233,375 +0.01(+0.09%)
Jun 29, 2009 8.851 9.160 8.724 9.018 325,057 +0.21(+2.43%)
Jun 26, 2009 8.597 8.907 8.558 8.803 659,915 +0.17(+1.93%)
Jun 25, 2009 8.716 8.835 8.589 8.637 238,326 +0.34(+4.11%)
Jun 24, 2009 8.232 8.534 7.955 8.296 273,219 +0.16(+1.95%)
Jun 23, 2009 8.423 8.566 8.113 8.137 252,399 -0.31(-3.66%)
Jun 22, 2009 9.327 9.374 8.415 8.447 216,437 -0.98(-10.43%)
Jun 19, 2009 9.517 9.597 9.311 9.430 242,712 -0.07(-0.75%)
Jun 18, 2009 9.581 9.644 9.176 9.501 184,079 -0.14(-1.48%)
Jun 17, 2009 9.834 9.969 9.501 9.644 185,679 -0.14(-1.46%)
Jun 16, 2009 10.54 10.71 9.636 9.787 242,169 -0.69(-6.59%)
Jun 15, 2009 10.56 10.56 10.09 10.48 236,143 -0.36(-3.36%)
Jun 12, 2009 10.83 10.87 10.50 10.84 144,054 -0.07(-0.65%)
Jun 11, 2009 11.06 11.27 10.87 10.91 330,404 -0.07(-0.65%)
Jun 10, 2009 11.10 11.24 10.68 10.98 396,379 -0.07(-0.65%)
Jun 09, 2009 11.06 11.19 10.96 11.06 110,945 +0.04(+0.36%)
Jun 08, 2009 11.29 11.29 10.94 11.02 203,090 -0.36(-3.21%)
Jun 05, 2009 11.26 11.67 11.02 11.38 226,477 +0.17(+1.56%)
Jun 04, 2009 11.02 11.24 10.73 11.21 215,687 +0.13(+1.22%)
Jun 03, 2009 11.56 11.77 10.83 11.07 260,034 -0.58(-4.97%)
Jun 02, 2009 11.21 11.74 11.16 11.65 457,122 +0.33(+2.87%)
Jun 01, 2009 10.83 11.38 10.43 11.33 420,138 +0.74(+6.97%)
May 29, 2009 10.43 10.86 10.25 10.59 549,331 +0.21(+1.99%)
May 28, 2009 9.731 10.56 9.676 10.38 595,035 +0.62(+6.34%)
May 27, 2009 10.14 10.35 9.509 9.763 583,600 -0.41(-4.05%)
May 26, 2009 8.272 10.30 8.264 10.18 924,015 +1.93(+23.37%)
May 22, 2009 7.764 8.439 7.558 8.248 461,160 +0.55(+7.11%)
May 21, 2009 7.717 7.717 7.297 7.701 246,609 -0.10(-1.22%)
May 20, 2009 7.876 8.447 7.749 7.796 216,427 -0.04(-0.51%)
May 19, 2009 7.741 8.074 7.566 7.836 214,597 +0.03(+0.41%)
May 18, 2009 7.059 7.891 7.059 7.804 396,478 +0.71(+9.94%)
May 15, 2009 7.368 7.471 7.003 7.098 298,420 -0.33(-4.38%)
May 14, 2009 7.384 7.590 7.027 7.423 387,214 +0.09(+1.19%)
May 13, 2009 7.994 7.994 7.304 7.336 450,480 -0.82(-10.11%)
May 12, 2009 8.280 8.423 8.034 8.161 306,210 -0.09(-1.06%)
May 11, 2009 8.320 8.415 8.010 8.248 362,896 -0.29(-3.35%)
May 08, 2009 8.106 8.597 7.860 8.534 512,221 +0.67(+8.52%)
May 07, 2009 8.534 8.756 7.757 7.864 585,243 -0.57(-6.73%)
May 06, 2009 8.843 9.002 8.375 8.431 759,374 -0.35(-3.97%)
May 05, 2009 7.487 9.597 7.487 8.780 843,116 +0.71(+8.74%)
May 04, 2009 7.804 8.074 7.709 8.074 367,913 +0.44(+5.71%)
May 01, 2009 7.376 7.780 7.376 7.638 347,052 +0.28(+3.77%)
Apr 30, 2009 7.812 8.201 7.328 7.360 330,692 -0.43(-5.50%)
Apr 29, 2009 7.423 7.955 7.352 7.788 348,780 +0.41(+5.59%)
Apr 28, 2009 7.130 7.534 6.995 7.376 309,343 +0.18(+2.54%)
Apr 27, 2009 7.392 7.661 7.114 7.193 295,395 -0.46(-6.01%)
Apr 24, 2009 7.297 7.757 7.249 7.653 393,280 +0.40(+5.58%)
Apr 23, 2009 7.431 7.653 7.074 7.249 351,837 -0.19(-2.56%)
Apr 22, 2009 7.289 7.757 7.249 7.439 294,393 +0.02(+0.21%)
Apr 21, 2009 6.821 7.447 6.710 7.423 260,643 +0.56(+8.21%)
Apr 20, 2009 7.376 7.392 6.733 6.860 285,042 -0.69(-9.14%)
Apr 17, 2009 7.717 7.860 7.511 7.550 314,357 -0.17(-2.16%)
Apr 16, 2009 7.780 7.844 7.511 7.717 278,648 +0.07(+0.93%)
Apr 15, 2009 7.043 7.693 6.987 7.646 327,470 +0.61(+8.68%)
Apr 14, 2009 6.963 7.368 6.868 7.035 316,583 +0.02(+0.23%)
Apr 13, 2009 6.852 7.170 6.741 7.019 318,356 +0.09(+1.26%)
Apr 09, 2009 6.535 7.082 6.170 6.932 697,124 +0.63(+9.94%)
Apr 08, 2009 6.488 6.591 6.115 6.305 294,611 -0.16(-2.45%)
Apr 07, 2009 6.860 6.987 6.281 6.464 497,068 -0.66(-9.24%)
Apr 06, 2009 7.416 7.519 7.019 7.122 629,383 -0.38(-5.07%)
Apr 03, 2009 7.257 7.606 7.170 7.503 292,501 +0.13(+1.83%)
Apr 02, 2009 7.336 7.495 7.186 7.368 478,375 +0.18(+2.54%)
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.