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 (%)
Dec 31, 2021 227.86 230.89 227.33 227.62 391,355 -0.56(-0.25%)
Dec 30, 2021 224.93 230.98 224.93 228.19 626,311 +1.77(+0.78%)
Dec 29, 2021 225.41 226.79 221.09 226.42 623,147 -0.26(-0.12%)
Dec 28, 2021 229.90 230.49 224.94 226.68 723,679 -0.29(-0.13%)
Dec 27, 2021 223.50 227.21 221.52 226.97 609,466 +5.06(+2.28%)
Dec 23, 2021 219.76 223.45 217.30 221.91 832,078 +2.60(+1.19%)
Dec 22, 2021 218.11 222.91 217.55 219.31 865,530 +1.05(+0.48%)
Dec 21, 2021 216.57 219.08 213.99 218.26 827,557 +5.86(+2.76%)
Dec 20, 2021 214.32 217.30 210.01 212.40 1,749,180 -11.43(-5.11%)
Dec 17, 2021 221.10 226.41 216.42 223.83 2,415,052 -1.02(-0.45%)
Dec 16, 2021 236.31 236.61 222.40 224.85 1,509,297 -8.26(-3.54%)
Dec 15, 2021 222.93 233.78 220.61 233.10 1,907,102 -3.93(-1.66%)
Dec 14, 2021 239.08 240.75 233.03 237.03 1,242,289 -4.83(-2.00%)
Dec 13, 2021 255.67 255.75 241.04 241.86 1,129,949 -13.68(-5.35%)
Dec 10, 2021 253.25 256.21 250.05 255.54 686,699 +5.25(+2.10%)
Dec 09, 2021 254.15 259.06 250.13 250.29 701,727 -6.97(-2.71%)
Dec 08, 2021 253.72 258.45 251.48 257.26 856,519 +4.97(+1.97%)
Dec 07, 2021 246.20 255.85 246.20 252.29 913,693 +10.68(+4.42%)
Dec 06, 2021 244.93 245.65 232.44 241.61 1,065,659 -2.85(-1.17%)
Dec 03, 2021 254.95 260.34 240.23 244.46 1,670,014 -9.64(-3.79%)
Dec 02, 2021 253.72 257.51 248.23 254.10 1,238,048 +1.50(+0.59%)
Dec 01, 2021 262.48 268.31 252.56 252.61 1,283,305 -6.45(-2.49%)
Nov 30, 2021 267.33 269.85 256.93 259.06 1,417,034 -9.14(-3.41%)
Nov 29, 2021 263.73 269.74 260.72 268.20 1,033,612 +8.79(+3.39%)
Nov 26, 2021 257.61 262.16 255.51 259.41 909,705 -7.42(-2.78%)
Nov 24, 2021 264.69 267.33 259.66 266.83 1,002,295 -0.66(-0.25%)
Nov 23, 2021 274.14 278.50 263.48 267.49 1,367,666 -8.40(-3.04%)
Nov 22, 2021 279.25 283.36 273.26 275.89 2,413,421 +2.30(+0.84%)
Nov 19, 2021 266.41 274.67 265.27 273.58 1,058,547 +6.58(+2.47%)
Nov 18, 2021 269.28 267.12 266.13 267.00 846,980 +1.23(+0.46%)
Nov 17, 2021 265.58 268.21 262.72 265.77 619,997 +0.89(+0.34%)
Nov 16, 2021 262.05 265.87 259.59 264.87 690,856 +1.15(+0.43%)
Nov 15, 2021 268.14 268.82 257.92 263.73 973,248 -4.97(-1.85%)
Nov 12, 2021 264.89 268.91 262.57 268.69 789,758 +3.98(+1.50%)
Nov 11, 2021 259.14 265.76 256.60 264.72 808,190 +6.38(+2.47%)
Nov 10, 2021 262.37 258.34 1,368,995 -8.57(-3.21%)
Nov 09, 2021 272.19 274.99 263.51 266.92 1,080,726 -3.84(-1.42%)
Nov 08, 2021 268.11 272.15 265.02 270.76 1,270,019 +5.84(+2.21%)
Nov 05, 2021 266.16 267.32 260.02 264.91 1,019,265 -0.15(-0.06%)
Nov 04, 2021 266.14 268.31 256.69 265.06 1,892,651 +10.41(+4.09%)
Nov 03, 2021 251.28 256.15 248.36 254.65 1,205,077 +1.88(+0.74%)
Nov 02, 2021 248.86 253.71 244.54 252.77 1,677,950 +4.03(+1.62%)
Nov 01, 2021 248.86 251.96 243.53 248.74 1,684,853 +5.25(+2.16%)
Oct 29, 2021 233.07 244.78 229.51 243.49 4,383,434 +4.14(+1.73%)
Oct 28, 2021 226.76 239.35 226.50 239.35 1,615,087 +14.06(+6.24%)
Oct 27, 2021 230.10 231.99 224.21 225.29 1,173,004 -4.29(-1.87%)
Oct 26, 2021 232.76 229.58 1,153,505 -3.19(-1.37%)
Oct 25, 2021 228.35 236.23 225.67 232.76 1,645,587 +7.71(+3.43%)
Oct 22, 2021 228.92 231.06 224.49 225.06 783,884 -2.58(-1.13%)
Oct 21, 2021 227.40 229.23 223.98 227.63 675,372 -0.98(-0.43%)
Oct 20, 2021 231.74 232.33 226.15 228.61 937,839 -0.76(-0.33%)
Oct 19, 2021 236.97 237.55 226.57 229.37 1,100,573 -0.93(-0.41%)
Oct 18, 2021 221.49 231.24 221.20 230.31 1,257,527 +7.91(+3.56%)
Oct 15, 2021 227.08 228.00 222.25 222.39 934,296 -2.49(-1.11%)
Oct 14, 2021 218.78 225.90 218.77 224.88 1,160,239 +7.46(+3.43%)
Oct 13, 2021 212.41 219.91 211.83 217.43 1,045,524 +6.60(+3.13%)
Oct 12, 2021 211.88 212.85 208.88 210.82 727,792 +2.63(+1.27%)
Oct 11, 2021 209.10 213.07 207.94 208.19 764,534 -0.88(-0.42%)
Oct 08, 2021 215.79 216.55 207.61 209.06 1,297,046 -7.04(-3.26%)
Oct 07, 2021 219.70 220.61 215.71 216.10 659,377 -0.07(-0.03%)
Oct 06, 2021 213.87 216.56 208.58 216.17 1,034,659 -0.02(-0.01%)
Oct 05, 2021 210.97 217.58 209.15 216.19 1,079,718 +6.98(+3.34%)
Oct 04, 2021 212.90 213.92 206.69 209.21 1,044,936 -3.58(-1.68%)
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.