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 (%)
Jan 30, 2009 8.074 8.097 7.733 7.756 0 -0.27(-3.38%)
Jan 29, 2009 7.934 8.159 7.686 8.027 440,498 +0.07(+0.88%)
Jan 28, 2009 8.283 8.283 7.671 7.958 752,393 -0.05(-0.68%)
Jan 27, 2009 8.012 8.120 7.686 8.012 819,103 +0.09(+1.08%)
Jan 26, 2009 7.872 7.973 7.446 7.927 917,526 +0.17(+2.20%)
Jan 23, 2009 8.043 8.128 7.694 7.756 0 -0.51(-6.19%)
Jan 22, 2009 8.438 8.539 8.035 8.268 610,289 -0.35(-4.05%)
Jan 21, 2009 8.120 8.670 8.082 8.616 755,509 +0.50(+6.21%)
Jan 20, 2009 8.818 8.818 8.074 8.113 726,501 -0.71(-8.08%)
Jan 16, 2009 9.190 9.190 8.399 8.825 0 -0.22(-2.48%)
Jan 15, 2009 9.066 9.120 8.531 9.050 279,318 +0.00(+0.00%)
Jan 14, 2009 9.391 9.391 8.942 9.050 259,917 -0.54(-5.65%)
Jan 13, 2009 9.840 9.964 9.430 9.592 306,684 -0.37(-3.73%)
Jan 12, 2009 10.22 10.22 9.871 9.964 205,264 -0.33(-3.16%)
Jan 09, 2009 10.58 10.58 10.17 10.29 312,251 -0.34(-3.21%)
Jan 08, 2009 10.51 10.63 10.27 10.63 257,999 +0.13(+1.25%)
Jan 07, 2009 10.40 10.58 10.31 10.50 520,863 -0.12(-1.09%)
Jan 06, 2009 10.18 10.79 10.14 10.62 234,771 +0.40(+3.87%)
Jan 05, 2009 10.31 10.33 9.910 10.22 238,324 -0.04(-0.38%)
Jan 02, 2009 10.03 10.34 9.794 10.26 0 +0.31(+3.12%)
Jan 01, 2009 9.538 10.07 9.422 9.949 0 +0.00(+0.00%)
Dec 31, 2008 9.538 10.07 9.422 9.949 323,600 +0.46(+4.90%)
Dec 30, 2008 9.530 9.647 9.329 9.484 562,644 +0.09(+0.99%)
Dec 29, 2008 9.928 9.951 9.322 9.391 167,466 -0.55(-5.56%)
Dec 26, 2008 9.928 10.00 9.660 9.943 0 +0.07(+0.70%)
Dec 24, 2008 9.867 9.982 9.759 9.874 122,604 -0.01(-0.08%)
Dec 23, 2008 10.18 10.34 9.775 9.882 265,192 -0.23(-2.28%)
Dec 22, 2008 10.37 10.48 9.713 10.11 214,081 -0.44(-4.15%)
Dec 19, 2008 10.63 10.67 10.33 10.55 541,844 +0.19(+1.85%)
Dec 18, 2008 10.66 10.79 10.25 10.36 294,050 -0.35(-3.30%)
Dec 17, 2008 10.57 10.87 10.50 10.71 304,877 -0.05(-0.43%)
Dec 16, 2008 10.10 10.78 10.05 10.76 262,722 +0.72(+7.19%)
Dec 15, 2008 10.25 10.47 9.767 10.04 204,586 -0.22(-2.17%)
Dec 12, 2008 9.590 10.32 9.437 10.26 0 +0.45(+4.62%)
Dec 11, 2008 10.50 10.61 9.598 9.805 203,010 -0.80(-7.52%)
Dec 10, 2008 10.56 10.85 10.40 10.60 209,801 +0.24(+2.29%)
Dec 09, 2008 10.77 11.02 10.23 10.37 360,330 -0.51(-4.73%)
Dec 08, 2008 10.66 10.95 10.61 10.88 559,151 +0.51(+4.88%)
Dec 05, 2008 10.27 10.39 9.713 10.37 0 -0.04(-0.37%)
Dec 04, 2008 10.84 11.32 10.10 10.41 397,165 -0.57(-5.17%)
Dec 03, 2008 10.63 11.33 10.04 10.98 319,099 +0.57(+5.45%)
Dec 02, 2008 9.989 10.43 9.583 10.41 323,216 +0.64(+6.51%)
Dec 01, 2008 11.47 11.47 9.736 9.775 350,027 -2.03(-17.16%)
Nov 28, 2008 11.17 11.80 10.94 11.80 110,459 +0.45(+3.92%)
Nov 26, 2008 9.966 11.38 9.874 11.36 360,175 +1.25(+12.38%)
Nov 25, 2008 10.34 10.36 9.514 10.10 298,002 -0.04(-0.38%)
Nov 24, 2008 9.284 10.37 9.207 10.14 327,407 +1.03(+11.28%)
Nov 21, 2008 8.908 9.115 8.094 9.115 397,822 +0.37(+4.21%)
Nov 20, 2008 9.383 9.706 8.747 8.747 307,863 -0.76(-7.99%)
Nov 19, 2008 10.26 10.37 9.391 9.506 338,095 -0.79(-7.68%)
Nov 18, 2008 10.09 10.47 9.989 10.30 378,695 +0.20(+1.98%)
Nov 17, 2008 10.03 10.47 9.974 10.10 297,897 -0.05(-0.53%)
Nov 14, 2008 10.53 11.06 10.07 10.15 0 -1.07(-9.51%)
Nov 13, 2008 10.10 11.22 9.629 11.22 344,193 +1.18(+11.77%)
Nov 12, 2008 10.83 10.95 9.989 10.04 453,030 -1.19(-10.59%)
Nov 11, 2008 10.67 11.39 10.40 11.22 523,268 +0.40(+3.69%)
Nov 10, 2008 12.31 12.31 10.70 10.83 314,883 -1.27(-10.53%)
Nov 07, 2008 12.02 12.26 11.78 12.10 0 +0.18(+1.55%)
Nov 06, 2008 12.09 12.45 11.88 11.92 428,759 -0.27(-2.20%)
Nov 05, 2008 12.05 12.61 12.03 12.18 657,689 -0.03(-0.25%)
Nov 04, 2008 11.26 12.77 11.26 12.21 668,306 +1.20(+10.86%)
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.