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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Apr 30, 2003 5.218 5.370 5.178 5.336 372,139 +0.10(+2.00%)
Apr 29, 2003 5.267 5.267 5.188 5.232 268,922 +0.00(+0.08%)
Apr 28, 2003 5.071 5.283 5.071 5.228 305,857 +0.16(+3.08%)
Apr 25, 2003 5.129 5.129 5.024 5.071 282,836 -0.04(-0.77%)
Apr 24, 2003 4.961 5.158 4.961 5.111 1,565,212 +0.15(+3.07%)
Apr 23, 2003 4.984 5.010 4.884 4.959 288,401 -0.01(-0.12%)
Apr 22, 2003 4.862 4.967 4.785 4.965 451,829 +0.10(+2.11%)
Apr 21, 2003 4.878 4.902 4.860 4.862 248,177 -0.01(-0.12%)
Apr 17, 2003 4.888 4.894 4.846 4.868 157,862 -0.02(-0.32%)
Apr 16, 2003 4.874 4.911 4.862 4.884 379,981 +0.01(+0.20%)
Apr 15, 2003 4.858 4.882 4.755 4.874 153,308 +0.02(+0.33%)
Apr 14, 2003 4.763 4.866 4.743 4.858 198,592 +0.11(+2.25%)
Apr 11, 2003 4.862 4.872 4.734 4.751 131,298 -0.05(-1.11%)
Apr 10, 2003 4.773 4.866 4.773 4.805 133,322 +0.03(+0.66%)
Apr 09, 2003 4.842 4.917 4.773 4.773 207,699 -0.08(-1.63%)
Apr 08, 2003 4.947 4.961 4.832 4.852 232,998 -0.05(-1.05%)
Apr 07, 2003 4.892 4.961 4.880 4.903 282,836 +0.11(+2.31%)
Apr 04, 2003 4.927 4.955 4.785 4.793 208,458 -0.08(-1.74%)
Apr 03, 2003 4.971 4.979 4.846 4.878 270,692 -0.04(-0.88%)
Apr 02, 2003 4.882 4.961 4.862 4.921 208,205 +0.11(+2.38%)
Apr 01, 2003 4.852 4.852 4.688 4.807 332,673 -0.01(-0.12%)
Mar 31, 2003 4.714 4.842 4.666 4.813 512,545 +0.03(+0.70%)
Mar 28, 2003 4.743 4.779 4.692 4.779 255,260 +0.03(+0.67%)
Mar 27, 2003 4.815 4.822 4.664 4.747 240,081 -0.07(-1.40%)
Mar 26, 2003 4.763 4.834 4.763 4.815 245,394 +0.07(+1.50%)
Mar 25, 2003 4.872 4.876 4.732 4.743 508,750 -0.12(-2.44%)
Mar 24, 2003 5.052 5.052 4.797 4.862 331,662 -0.19(-3.76%)
Mar 21, 2003 4.822 5.052 4.815 5.052 427,289 +0.25(+5.27%)
Mar 20, 2003 4.783 4.799 4.730 4.799 268,922 -0.02(-0.37%)
Mar 19, 2003 4.822 4.852 4.745 4.817 690,140 +0.00(+0.04%)
Mar 18, 2003 4.743 4.822 4.720 4.815 474,598 +0.15(+3.13%)
Mar 17, 2003 4.530 4.668 4.481 4.668 408,569 +0.14(+3.14%)
Mar 14, 2003 4.577 4.577 4.524 4.526 423,242 -0.07(-1.55%)
Mar 13, 2003 4.433 4.599 4.413 4.597 236,793 +0.19(+4.40%)
Mar 12, 2003 4.407 4.417 4.368 4.403 286,377 -0.04(-0.98%)
Mar 11, 2003 4.486 4.506 4.437 4.447 275,752 -0.02(-0.40%)
Mar 10, 2003 4.506 4.528 4.417 4.465 385,041 -0.05(-1.18%)
Mar 07, 2003 4.516 4.550 4.512 4.518 255,513 -0.04(-0.82%)
Mar 06, 2003 4.556 4.615 4.552 4.556 473,586 -0.01(-0.26%)
Mar 05, 2003 4.601 4.676 4.566 4.567 518,870 -0.03(-0.73%)
Mar 04, 2003 4.765 4.765 4.593 4.601 354,177 -0.16(-3.44%)
Mar 03, 2003 4.860 4.905 4.761 4.765 237,551 -0.08(-1.55%)
Feb 28, 2003 4.724 4.844 4.718 4.840 450,311 +0.15(+3.12%)
Feb 27, 2003 4.664 4.730 4.664 4.694 444,998 -0.01(-0.17%)
Feb 26, 2003 4.783 4.783 4.702 4.702 278,282 -0.08(-1.61%)
Feb 25, 2003 4.724 4.789 4.668 4.779 316,483 +0.04(+0.75%)
Feb 24, 2003 4.900 4.900 4.743 4.743 412,363 -0.16(-3.19%)
Feb 21, 2003 4.799 4.902 4.787 4.900 436,650 +0.12(+2.44%)
Feb 20, 2003 4.902 4.921 4.779 4.783 460,936 -0.12(-2.42%)
Feb 19, 2003 4.927 4.935 4.882 4.902 535,314 -0.04(-0.72%)
Feb 18, 2003 4.961 4.994 4.898 4.937 576,803 -0.01(-0.28%)
Feb 14, 2003 4.977 4.984 4.900 4.951 389,089 -0.03(-0.52%)
Feb 13, 2003 4.921 4.984 4.913 4.977 212,000 +0.05(+0.92%)
Feb 12, 2003 4.947 5.016 4.921 4.931 473,080 -0.04(-0.72%)
Feb 11, 2003 5.099 5.115 4.967 4.967 335,203 -0.15(-2.90%)
Feb 10, 2003 5.103 5.139 5.099 5.115 147,742 +0.01(+0.27%)
Feb 07, 2003 5.129 5.156 5.095 5.101 226,673 -0.02(-0.39%)
Feb 06, 2003 5.069 5.196 5.069 5.121 254,754 +0.05(+0.97%)
Feb 05, 2003 5.261 5.313 5.066 5.071 273,981 -0.18(-3.39%)
Feb 04, 2003 5.281 5.283 5.176 5.249 315,218 -0.05(-0.97%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.