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 (%)
Feb 26, 2021 147.76 153.48 146.64 151.84 1,779,153 +3.60(+2.43%)
Feb 25, 2021 155.97 157.34 146.72 148.24 1,371,680 -7.17(-4.61%)
Feb 24, 2021 149.19 156.59 147.57 155.41 1,879,665 +6.07(+4.06%)
Feb 23, 2021 145.08 149.96 136.32 149.34 2,395,679 -1.81(-1.19%)
Feb 22, 2021 148.88 154.42 148.35 151.15 2,398,239 +0.31(+0.20%)
Feb 19, 2021 139.82 151.62 139.56 150.84 3,861,768 +14.21(+10.40%)
Feb 18, 2021 145.34 146.09 135.92 136.63 4,219,671 -15.46(-10.17%)
Feb 17, 2021 157.08 157.20 149.07 152.09 2,393,059 -4.57(-2.92%)
Feb 16, 2021 164.68 165.50 156.15 156.66 1,934,253 -2.36(-1.48%)
Feb 12, 2021 158.85 160.28 155.57 159.02 1,646,213 +4.63(+3.00%)
Feb 11, 2021 150.76 154.97 149.24 154.39 1,505,707 +3.67(+2.44%)
Feb 10, 2021 155.75 156.28 149.81 150.72 1,538,064 -2.55(-1.66%)
Feb 09, 2021 154.88 155.77 150.49 153.27 1,591,509 -2.77(-1.78%)
Feb 08, 2021 154.54 158.26 153.40 156.04 2,612,407 +4.24(+2.79%)
Feb 05, 2021 151.64 153.67 149.07 151.80 5,146,022 +2.19(+1.47%)
Feb 04, 2021 147.72 151.16 146.46 149.61 8,684,853 -6.74(-4.31%)
Feb 03, 2021 160.81 165.28 154.93 156.35 2,349,702 -7.12(-4.35%)
Feb 02, 2021 163.66 165.79 161.99 163.47 1,217,075 +2.78(+1.73%)
Feb 01, 2021 160.12 162.17 157.73 160.69 1,277,527 +3.58(+2.28%)
Jan 29, 2021 159.44 163.68 154.94 157.11 3,244,179 -3.58(-2.23%)
Jan 28, 2021 164.79 165.31 158.28 160.69 1,765,662 -2.40(-1.47%)
Jan 27, 2021 164.45 164.78 155.85 163.08 3,009,984 -6.31(-3.72%)
Jan 26, 2021 171.75 172.72 166.74 169.39 1,455,848 -1.49(-0.87%)
Jan 25, 2021 168.06 173.37 166.20 170.88 1,420,770 +3.10(+1.85%)
Jan 22, 2021 167.32 168.90 165.32 167.78 2,106,428 -2.61(-1.53%)
Jan 21, 2021 175.30 175.78 168.46 170.39 1,368,042 -3.65(-2.10%)
Jan 20, 2021 181.11 181.92 173.25 174.04 1,453,864 -4.89(-2.73%)
Jan 19, 2021 174.82 179.29 172.30 178.92 1,573,846 +4.94(+2.84%)
Jan 15, 2021 173.85 177.50 171.67 173.99 1,238,905 -2.15(-1.22%)
Jan 14, 2021 174.34 177.80 174.34 176.14 1,073,969 +2.37(+1.36%)
Jan 13, 2021 176.65 176.74 171.93 173.78 1,533,685 -2.49(-1.41%)
Jan 12, 2021 171.24 176.89 170.47 176.27 1,713,754 +5.03(+2.94%)
Jan 11, 2021 172.69 173.85 167.50 171.24 3,043,902 -6.58(-3.70%)
Jan 08, 2021 178.19 180.55 172.56 177.81 1,717,963 +0.10(+0.05%)
Jan 07, 2021 177.22 180.86 174.38 177.72 3,050,804 +8.60(+5.08%)
Jan 06, 2021 159.85 172.49 159.85 169.12 3,450,762 +11.75(+7.47%)
Jan 05, 2021 147.46 161.09 147.46 157.37 2,719,429 +9.95(+6.75%)
Jan 04, 2021 147.68 151.41 145.16 147.42 3,001,220 +4.94(+3.46%)
Dec 31, 2020 142.48 142.48 142.48 1,077,923 -1.71(-1.19%)
Dec 30, 2020 143.11 146.45 142.71 144.19 1,077,923 +2.97(+2.10%)
Dec 29, 2020 144.38 144.79 139.80 141.23 1,152,098 -3.38(-2.34%)
Dec 28, 2020 146.22 148.24 144.49 144.61 1,270,737 +0.08(+0.05%)
Dec 24, 2020 144.78 145.24 143.22 144.53 504,631 -0.26(-0.18%)
Dec 23, 2020 142.80 147.60 142.23 144.79 1,778,857 +3.52(+2.49%)
Dec 22, 2020 138.54 142.94 137.78 141.28 1,339,924 +4.11(+2.99%)
Dec 21, 2020 131.14 137.32 130.79 137.17 1,222,623 +3.01(+2.25%)
Dec 18, 2020 132.81 134.53 132.37 134.16 2,534,237 +1.37(+1.03%)
Dec 17, 2020 132.55 133.26 129.57 132.78 1,167,568 +1.64(+1.25%)
Dec 16, 2020 133.95 135.21 130.90 131.14 940,913 -2.09(-1.57%)
Dec 15, 2020 132.10 133.50 130.40 133.23 1,256,218 +3.25(+2.50%)
Dec 14, 2020 135.76 136.19 129.67 129.97 1,435,892 -3.94(-2.94%)
Dec 11, 2020 135.36 137.09 131.94 133.91 996,425 -2.69(-1.97%)
Dec 10, 2020 136.19 138.79 135.42 136.60 1,141,853 -0.71(-0.52%)
Dec 09, 2020 138.79 140.74 135.46 137.31 1,499,521 -1.35(-0.97%)
Dec 08, 2020 134.09 138.82 133.12 138.66 926,715 +3.80(+2.82%)
Dec 07, 2020 134.31 135.86 133.02 134.85 1,164,653 +0.75(+0.56%)
Dec 04, 2020 127.64 134.11 127.35 134.10 1,202,187 +7.22(+5.69%)
Dec 03, 2020 130.35 131.22 125.95 126.88 2,043,930 -3.40(-2.61%)
Dec 02, 2020 129.87 131.00 127.30 130.28 1,636,266 -0.61(-0.46%)
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.