Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.829 6.939 6.795 6.939 1,275,039 +0.19(+2.75%)
Jan 28, 2005 6.779 6.785 6.720 6.753 604,884 -0.01(-0.15%)
Jan 27, 2005 6.761 6.797 6.734 6.763 615,004 +0.00(+0.06%)
Jan 26, 2005 6.745 6.779 6.718 6.759 649,915 +0.01(+0.21%)
Jan 25, 2005 6.745 6.787 6.720 6.745 837,124 +0.02(+0.35%)
Jan 24, 2005 6.744 6.763 6.704 6.722 1,271,244 -0.03(-0.38%)
Jan 21, 2005 6.722 6.779 6.700 6.747 968,169 +0.03(+0.38%)
Jan 20, 2005 6.660 6.757 6.641 6.722 1,318,299 -0.01(-0.21%)
Jan 19, 2005 6.819 6.834 6.702 6.736 973,988 -0.07(-1.02%)
Jan 18, 2005 6.720 6.821 6.680 6.805 1,745,842 +0.07(+1.06%)
Jan 14, 2005 6.888 6.888 6.700 6.734 7,006,392 -0.24(-3.48%)
Jan 13, 2005 7.066 7.066 6.931 6.977 967,410 -0.09(-1.29%)
Jan 12, 2005 7.056 7.107 6.842 7.068 985,119 -0.01(-0.11%)
Jan 11, 2005 7.147 7.147 7.016 7.076 849,014 -0.07(-1.02%)
Jan 10, 2005 7.174 7.313 7.149 7.149 801,959 -0.05(-0.74%)
Jan 07, 2005 7.176 7.283 7.066 7.202 1,151,330 +0.03(+0.36%)
Jan 06, 2005 7.040 7.186 6.783 7.176 1,931,026 +0.14(+1.94%)
Jan 05, 2005 7.174 7.208 7.040 7.040 756,169 -0.17(-2.41%)
Jan 04, 2005 7.520 7.520 7.194 7.214 591,982 -0.31(-4.07%)
Jan 03, 2005 7.710 7.714 7.495 7.520 462,960 -0.13(-1.70%)
Dec 31, 2004 7.734 7.748 7.633 7.651 306,363 -0.07(-0.87%)
Dec 30, 2004 7.748 7.803 7.672 7.718 422,483 -0.09(-1.16%)
Dec 29, 2004 7.856 7.856 7.769 7.809 194,797 -0.04(-0.45%)
Dec 28, 2004 7.757 7.935 7.757 7.844 307,628 +0.08(+0.99%)
Dec 27, 2004 7.906 7.908 7.748 7.767 236,034 -0.10(-1.26%)
Dec 23, 2004 7.866 7.904 7.807 7.866 296,497 -0.05(-0.57%)
Dec 22, 2004 7.783 7.929 7.777 7.912 260,067 +0.17(+2.25%)
Dec 21, 2004 7.866 7.870 7.726 7.738 477,127 -0.08(-1.06%)
Dec 20, 2004 7.868 7.939 7.807 7.821 221,108 -0.05(-0.60%)
Dec 17, 2004 7.933 7.955 7.714 7.868 480,416 -0.05(-0.57%)
Dec 16, 2004 7.886 7.929 7.809 7.914 402,750 -0.01(-0.10%)
Dec 15, 2004 7.866 7.921 7.825 7.921 275,752 +0.05(+0.65%)
Dec 14, 2004 7.777 7.880 7.777 7.870 326,855 +0.10(+1.32%)
Dec 13, 2004 7.748 7.767 7.676 7.767 217,566 +0.03(+0.36%)
Dec 10, 2004 7.718 7.769 7.653 7.740 264,874 -0.00(-0.03%)
Dec 09, 2004 7.718 7.807 7.609 7.742 333,179 +0.00(+0.03%)
Dec 08, 2004 7.698 7.811 7.688 7.740 280,306 +0.04(+0.54%)
Dec 07, 2004 7.827 7.827 7.698 7.698 449,299 -0.11(-1.44%)
Dec 06, 2004 7.797 7.848 7.720 7.811 310,917 -0.03(-0.33%)
Dec 03, 2004 7.852 7.941 7.795 7.836 305,098 -0.03(-0.33%)
Dec 02, 2004 7.945 8.022 7.803 7.862 324,831 -0.11(-1.34%)
Dec 01, 2004 7.906 8.034 7.904 7.969 473,333 +0.09(+1.20%)
Nov 30, 2004 7.748 7.874 7.686 7.874 615,004 +0.10(+1.25%)
Nov 29, 2004 7.767 7.795 7.580 7.777 439,180 +0.03(+0.36%)
Nov 26, 2004 7.807 7.817 7.728 7.750 85,255 -0.05(-0.63%)
Nov 24, 2004 7.639 7.799 7.589 7.799 333,432 +0.16(+2.04%)
Nov 23, 2004 7.724 7.724 7.512 7.643 284,860 -0.08(-1.07%)
Nov 22, 2004 7.574 7.726 7.534 7.726 265,380 +0.16(+2.09%)
Nov 19, 2004 7.580 7.580 7.396 7.568 309,652 -0.03(-0.42%)
Nov 18, 2004 7.659 7.688 7.495 7.599 322,807 -0.08(-0.98%)
Nov 17, 2004 7.609 7.827 7.605 7.674 336,468 +0.11(+1.41%)
Nov 16, 2004 7.708 7.720 7.552 7.568 308,893 -0.16(-2.05%)
Nov 15, 2004 7.748 7.748 7.623 7.726 329,132 -0.02(-0.28%)
Nov 12, 2004 7.678 7.748 7.593 7.748 190,749 +0.07(+0.90%)
Nov 11, 2004 7.528 7.678 7.510 7.678 364,296 +0.15(+2.00%)
Nov 10, 2004 7.408 7.534 7.402 7.528 268,416 +0.10(+1.30%)
Nov 09, 2004 7.244 7.445 7.196 7.431 520,135 +0.16(+2.15%)
Nov 08, 2004 7.431 7.431 7.275 7.275 517,858 -0.18(-2.36%)
Nov 05, 2004 7.530 7.631 7.380 7.451 485,982 -0.08(-1.13%)
Nov 04, 2004 7.332 7.536 7.289 7.536 482,440 +0.20(+2.78%)
Nov 03, 2004 7.184 7.350 7.184 7.332 429,566 +0.23(+3.29%)
Nov 02, 2004 7.194 7.242 7.054 7.099 471,309 -0.06(-0.80%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.