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 (%)
Apr 30, 2002 5.631 5.862 5.631 5.862 343,924 +0.23(+4.11%)
Apr 29, 2002 5.676 5.700 5.540 5.631 295,876 -0.04(-0.77%)
Apr 26, 2002 5.682 5.730 5.655 5.675 357,074 -0.01(-0.10%)
Apr 25, 2002 5.595 5.734 5.536 5.680 658,008 +0.06(+1.13%)
Apr 24, 2002 5.578 5.734 5.574 5.617 543,451 +0.04(+0.71%)
Apr 23, 2002 5.576 5.619 5.544 5.578 254,655 +0.00(+0.00%)
Apr 22, 2002 5.661 5.661 5.536 5.578 257,437 -0.09(-1.54%)
Apr 19, 2002 5.635 5.694 5.417 5.665 385,650 +0.08(+1.34%)
Apr 18, 2002 5.813 5.815 5.536 5.589 426,112 -0.27(-4.65%)
Apr 17, 2002 5.839 6.003 5.833 5.862 552,049 +0.06(+1.09%)
Apr 16, 2002 5.694 5.841 5.694 5.799 222,286 +0.10(+1.84%)
Apr 15, 2002 5.738 5.740 5.582 5.694 3,161,070 -0.05(-0.79%)
Apr 12, 2002 5.570 5.740 5.546 5.740 447,354 +0.17(+3.09%)
Apr 11, 2002 5.702 5.797 5.526 5.568 316,359 -0.13(-2.36%)
Apr 10, 2002 5.402 5.734 5.402 5.702 674,698 +0.30(+5.60%)
Apr 09, 2002 5.368 5.463 5.368 5.400 198,262 +0.05(+1.00%)
Apr 08, 2002 5.410 5.410 5.299 5.346 342,154 -0.06(-1.17%)
Apr 05, 2002 5.323 5.437 5.323 5.410 567,981 +0.08(+1.48%)
Apr 04, 2002 5.348 5.348 5.273 5.330 433,445 -0.02(-0.33%)
Apr 03, 2002 5.358 5.388 5.319 5.348 495,150 +0.01(+0.19%)
Apr 02, 2002 5.465 5.481 5.334 5.338 508,552 -0.12(-2.28%)
Apr 01, 2002 5.449 5.522 5.447 5.463 782,933 +0.01(+0.25%)
Mar 29, 2002 5.329 5.483 5.329 5.449 1,176,676 +0.00(+0.00%)
Mar 28, 2002 5.329 5.483 5.329 5.449 1,176,676 +0.12(+2.30%)
Mar 27, 2002 5.190 5.338 5.190 5.327 851,971 +0.18(+3.46%)
Mar 26, 2002 5.137 5.156 5.103 5.149 214,699 +0.00(+0.04%)
Mar 25, 2002 5.151 5.160 5.131 5.147 441,538 -0.01(-0.12%)
Mar 22, 2002 5.160 5.180 5.143 5.153 203,572 -0.02(-0.42%)
Mar 21, 2002 5.170 5.198 5.141 5.174 1,360,777 -0.04(-0.68%)
Mar 20, 2002 5.180 5.216 5.141 5.210 785,209 +0.02(+0.42%)
Mar 19, 2002 5.285 5.287 5.145 5.188 742,725 -0.10(-1.83%)
Mar 18, 2002 5.226 5.334 5.220 5.285 329,257 +0.06(+1.14%)
Mar 15, 2002 5.151 5.261 5.141 5.226 436,733 +0.08(+1.54%)
Mar 14, 2002 5.083 5.172 5.083 5.147 321,670 +0.06(+1.24%)
Mar 13, 2002 5.026 5.121 5.010 5.083 203,572 +0.05(+0.94%)
Mar 12, 2002 5.101 5.139 4.998 5.036 326,222 -0.09(-1.66%)
Mar 11, 2002 5.081 5.141 5.046 5.121 283,231 +0.04(+0.74%)
Mar 08, 2002 5.071 5.121 5.012 5.083 386,662 +0.04(+0.86%)
Mar 07, 2002 5.042 5.085 5.036 5.040 397,536 -0.00(-0.04%)
Mar 06, 2002 4.973 5.042 4.969 5.042 306,497 +0.08(+1.67%)
Mar 05, 2002 5.012 5.022 4.949 4.959 322,682 -0.01(-0.28%)
Mar 04, 2002 4.745 5.002 4.745 4.973 500,207 +0.18(+3.71%)
Mar 01, 2002 4.706 4.797 4.686 4.795 800,130 +0.11(+2.28%)
Feb 28, 2002 4.765 4.785 4.640 4.688 636,260 -0.07(-1.37%)
Feb 27, 2002 4.765 4.775 4.696 4.753 265,024 +0.00(+0.08%)
Feb 26, 2002 4.775 4.785 4.737 4.749 287,530 -0.02(-0.33%)
Feb 25, 2002 4.765 4.775 4.737 4.765 453,423 +0.00(+0.08%)
Feb 22, 2002 4.676 4.775 4.672 4.761 203,067 +0.11(+2.38%)
Feb 21, 2002 4.795 4.810 4.648 4.650 413,215 -0.16(-3.41%)
Feb 20, 2002 4.676 4.826 4.676 4.814 233,666 +0.16(+3.35%)
Feb 19, 2002 4.884 4.884 4.607 4.658 372,753 -0.23(-4.62%)
Feb 18, 2002 4.797 4.929 4.797 4.884 3,767,995 +0.00(+0.00%)
Feb 15, 2002 4.797 4.929 4.797 4.884 246,816 +0.09(+1.86%)
Feb 14, 2002 4.775 4.824 4.767 4.795 118,097 +0.02(+0.41%)
Feb 13, 2002 4.725 4.775 4.706 4.775 142,880 +0.05(+1.05%)
Feb 12, 2002 4.686 4.795 4.666 4.725 155,524 +0.02(+0.50%)
Feb 11, 2002 4.706 4.860 4.700 4.702 247,827 +0.01(+0.21%)
Feb 08, 2002 4.548 4.692 4.548 4.692 125,937 +0.14(+3.17%)
Feb 07, 2002 4.696 4.714 4.510 4.548 307,256 -0.16(-3.36%)
Feb 06, 2002 4.735 4.785 4.686 4.706 299,163 +0.01(+0.21%)
Feb 05, 2002 4.587 4.765 4.553 4.696 859,811 +0.08(+1.76%)
Feb 04, 2002 4.567 4.660 4.563 4.615 256,426 +0.05(+1.00%)
Feb 01, 2002 4.652 4.721 4.569 4.569 960,965 -0.07(-1.45%)
Jan 31, 2002 4.617 4.652 4.581 4.636 237,459 +0.02(+0.43%)
Jan 30, 2002 4.548 4.617 4.530 4.617 380,592 +0.09(+1.96%)
Jan 29, 2002 4.656 4.656 4.488 4.528 260,725 -0.13(-2.72%)
Jan 28, 2002 4.706 4.751 4.627 4.654 187,135 -0.04(-0.80%)
Jan 25, 2002 4.478 4.698 4.478 4.692 531,059 +0.19(+4.17%)
Jan 24, 2002 4.644 4.644 4.449 4.504 589,476 -0.14(-3.02%)
Jan 23, 2002 4.498 4.656 4.480 4.644 518,921 +0.15(+3.34%)
Jan 22, 2002 4.492 4.563 4.492 4.494 204,837 +0.01(+0.13%)
Jan 21, 2002 4.468 4.546 4.443 4.488 124,672 +0.00(+0.00%)
Jan 18, 2002 4.468 4.546 4.443 4.488 11,910,913 +0.03(+0.58%)
Jan 17, 2002 4.385 4.462 4.330 4.462 149,202 +0.03(+0.76%)
Jan 16, 2002 4.528 4.528 4.370 4.429 153,754 -0.10(-2.18%)
Jan 15, 2002 4.548 4.597 4.431 4.528 114,051 -0.02(-0.43%)
Jan 14, 2002 4.656 4.656 4.546 4.548 123,155 -0.10(-2.25%)
Jan 11, 2002 4.773 4.785 4.652 4.652 99,384 -0.12(-2.53%)
Jan 10, 2002 4.666 4.797 4.652 4.773 318,130 +0.03(+0.58%)
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.