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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 181.94 182.63 179.40 182.10 2,567,579 -0.53(-0.29%)
Apr 27, 2023 178.56 185.51 177.23 182.63 2,462,254 +4.71(+2.65%)
Apr 26, 2023 174.32 179.68 174.32 177.92 3,355,910 +4.46(+2.57%)
Apr 25, 2023 176.68 177.36 173.15 173.46 2,769,816 -7.17(-3.97%)
Apr 24, 2023 175.33 181.46 174.49 180.63 6,026,544 +10.03(+5.88%)
Apr 21, 2023 185.09 185.15 168.71 170.60 8,962,465 -18.95(-10.00%)
Apr 20, 2023 194.77 196.72 189.56 189.56 2,476,526 -10.54(-5.27%)
Apr 19, 2023 198.78 201.29 197.86 200.09 1,112,692 -1.46(-0.73%)
Apr 18, 2023 205.85 208.38 200.25 201.55 2,097,932 -0.62(-0.31%)
Apr 17, 2023 201.31 204.60 200.83 202.17 3,562,543 +1.87(+0.93%)
Apr 14, 2023 200.89 208.62 199.84 200.31 2,308,700 +0.97(+0.49%)
Apr 13, 2023 199.51 201.62 196.34 199.34 1,303,708 +1.29(+0.65%)
Apr 12, 2023 202.12 203.02 197.79 198.05 1,343,799 -0.01(-0.00%)
Apr 11, 2023 197.67 198.69 193.48 198.06 1,767,821 +1.85(+0.95%)
Apr 10, 2023 190.95 196.28 190.09 196.20 2,045,292 +5.05(+2.64%)
Apr 06, 2023 191.65 192.44 189.53 191.16 2,051,518 -1.99(-1.03%)
Apr 05, 2023 197.32 197.48 189.76 193.15 4,743,284 -12.63(-6.14%)
Apr 04, 2023 213.01 213.01 203.45 205.78 2,252,497 -8.70(-4.06%)
Apr 03, 2023 217.22 219.25 213.38 214.48 1,534,817 -2.56(-1.18%)
Mar 31, 2023 219.19 220.50 215.25 217.04 1,869,232 -1.38(-0.63%)
Mar 30, 2023 224.52 225.17 218.40 218.41 1,317,607 -1.98(-0.90%)
Mar 29, 2023 218.96 220.64 214.61 220.40 1,399,164 +6.19(+2.89%)
Mar 28, 2023 218.28 220.64 212.55 214.21 1,850,710 -0.71(-0.33%)
Mar 27, 2023 216.95 217.94 212.67 214.92 2,082,063 +1.07(+0.50%)
Mar 24, 2023 208.56 214.00 204.89 213.85 1,617,615 +2.11(+1.00%)
Mar 23, 2023 214.62 220.50 209.21 211.74 1,448,791 -0.46(-0.22%)
Mar 22, 2023 219.35 221.75 212.16 212.20 1,543,622 -6.70(-3.06%)
Mar 21, 2023 214.62 219.86 212.85 218.89 1,940,052 +9.55(+4.56%)
Mar 20, 2023 204.97 211.50 200.96 209.34 1,828,388 +4.62(+2.26%)
Mar 17, 2023 209.33 209.33 202.90 204.72 2,342,684 -6.01(-2.85%)
Mar 16, 2023 208.83 211.56 203.51 210.72 1,965,682 +0.60(+0.29%)
Mar 15, 2023 213.66 214.91 205.91 210.13 3,090,653 -10.74(-4.86%)
Mar 14, 2023 224.09 225.03 217.73 220.87 2,079,540 +2.32(+1.06%)
Mar 13, 2023 215.73 225.47 211.52 218.54 1,875,688 -2.10(-0.95%)
Mar 10, 2023 230.31 230.34 219.45 220.64 2,672,533 -11.39(-4.91%)
Mar 09, 2023 247.87 250.23 231.53 232.03 1,742,505 -16.17(-6.52%)
Mar 08, 2023 243.97 249.28 243.28 248.20 940,548 +4.26(+1.75%)
Mar 07, 2023 249.39 251.93 242.10 243.94 1,358,559 -7.83(-3.11%)
Mar 06, 2023 255.04 258.00 250.06 251.77 990,803 -2.43(-0.96%)
Mar 03, 2023 246.39 254.36 244.73 254.20 1,210,266 +8.81(+3.59%)
Mar 02, 2023 241.46 247.06 237.67 245.39 1,839,205 -2.22(-0.89%)
Mar 01, 2023 250.40 251.22 244.83 247.60 1,338,153 -1.64(-0.66%)
Feb 28, 2023 252.33 255.79 249.19 249.24 1,662,108 -2.66(-1.05%)
Feb 27, 2023 248.21 255.01 247.13 251.90 1,946,049 +7.35(+3.01%)
Feb 24, 2023 243.88 246.00 239.69 244.55 1,328,130 -4.24(-1.71%)
Feb 23, 2023 245.02 249.57 240.74 248.79 2,316,956 +7.25(+3.00%)
Feb 22, 2023 238.16 242.67 237.34 241.54 2,031,522 +4.40(+1.86%)
Feb 21, 2023 251.36 251.79 236.56 237.14 3,062,666 -15.73(-6.22%)
Feb 17, 2023 273.31 273.48 247.49 252.87 5,875,524 -27.06(-9.67%)
Feb 16, 2023 270.99 287.17 257.79 279.93 3,137,256 +12.57(+4.70%)
Feb 15, 2023 262.84 267.65 262.76 267.35 1,574,115 +2.05(+0.77%)
Feb 14, 2023 261.91 268.38 261.11 265.30 1,191,987 +0.75(+0.29%)
Feb 13, 2023 263.05 266.19 262.55 264.55 860,684 +1.61(+0.61%)
Feb 10, 2023 259.70 263.48 254.14 262.94 1,419,724 +0.88(+0.34%)
Feb 09, 2023 265.60 271.01 260.80 262.06 1,227,329 -0.74(-0.28%)
Feb 08, 2023 272.45 275.73 262.45 262.80 1,553,952 -10.97(-4.01%)
Feb 07, 2023 271.87 274.69 267.81 273.77 1,089,703 +2.48(+0.91%)
Feb 06, 2023 280.65 284.39 271.08 271.29 1,444,131 -10.21(-3.63%)
Feb 03, 2023 282.67 286.16 279.44 281.50 1,190,603 -2.86(-1.01%)
Feb 02, 2023 282.94 285.29 279.81 284.37 1,233,835 +4.16(+1.49%)
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.