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 (%)
May 31, 2006 9.192 9.508 9.192 9.490 1,372,410 +0.30(+3.23%)
May 30, 2006 9.194 9.376 9.182 9.194 745,001 +0.02(+0.19%)
May 26, 2006 9.010 9.277 9.010 9.176 806,958 +0.16(+1.80%)
May 25, 2006 8.976 9.259 8.970 9.014 806,705 +0.22(+2.47%)
May 24, 2006 8.690 8.810 8.630 8.796 668,882 +0.10(+1.11%)
May 23, 2006 8.656 8.798 8.644 8.700 692,653 +0.08(+0.96%)
May 22, 2006 8.700 8.725 8.543 8.617 1,343,834 -0.12(-1.36%)
May 19, 2006 8.965 8.994 8.709 8.735 1,594,191 -0.19(-2.13%)
May 18, 2006 9.083 9.176 8.925 8.925 517,909 -0.17(-1.85%)
May 17, 2006 9.309 9.318 9.077 9.093 523,979 -0.26(-2.73%)
May 16, 2006 9.372 9.407 9.146 9.348 409,421 -0.06(-0.61%)
May 15, 2006 9.500 9.538 9.275 9.405 458,228 -0.08(-0.88%)
May 12, 2006 9.629 9.629 9.469 9.488 381,857 -0.13(-1.36%)
May 11, 2006 9.676 9.708 9.613 9.619 276,909 -0.08(-0.80%)
May 10, 2006 9.674 9.767 9.643 9.696 222,033 -0.02(-0.18%)
May 09, 2006 9.708 9.775 9.670 9.714 360,362 +0.00(+0.00%)
May 08, 2006 9.769 9.779 9.700 9.714 320,658 -0.06(-0.59%)
May 05, 2006 9.639 9.775 9.526 9.771 889,398 +0.17(+1.79%)
May 04, 2006 9.639 9.738 9.593 9.599 491,103 -0.03(-0.27%)
May 03, 2006 9.540 9.662 9.496 9.625 929,101 +0.10(+1.04%)
May 02, 2006 9.461 9.526 9.455 9.526 317,118 +0.11(+1.22%)
May 01, 2006 9.633 9.633 9.374 9.411 696,194 -0.04(-0.46%)
Apr 28, 2006 9.453 9.530 9.378 9.455 528,025 +0.01(+0.08%)
Apr 27, 2006 9.672 9.674 9.427 9.447 542,692 -0.22(-2.31%)
Apr 26, 2006 9.639 10.04 9.550 9.670 2,023,337 +0.35(+3.73%)
Apr 25, 2006 9.235 9.419 9.231 9.322 647,892 +0.09(+0.94%)
Apr 24, 2006 9.174 9.235 9.097 9.235 365,925 +0.05(+0.52%)
Apr 21, 2006 9.273 9.293 9.077 9.188 600,856 -0.07(-0.71%)
Apr 20, 2006 9.065 9.307 9.065 9.253 520,691 +0.18(+1.96%)
Apr 19, 2006 9.055 9.142 9.034 9.075 1,293,510 +0.00(+0.00%)
Apr 18, 2006 8.996 9.115 8.986 9.075 418,019 +0.10(+1.12%)
Apr 17, 2006 8.927 9.048 8.907 8.974 339,625 +0.03(+0.35%)
Apr 13, 2006 8.917 8.961 8.893 8.943 238,976 +0.03(+0.29%)
Apr 12, 2006 8.897 8.937 8.848 8.917 217,481 +0.04(+0.45%)
Apr 11, 2006 8.907 8.925 8.862 8.878 289,554 -0.02(-0.27%)
Apr 10, 2006 8.968 8.968 8.832 8.901 467,585 -0.07(-0.82%)
Apr 07, 2006 8.957 8.994 8.848 8.974 392,731 +0.03(+0.33%)
Apr 06, 2006 9.164 9.243 8.927 8.945 803,923 -0.15(-1.67%)
Apr 05, 2006 9.105 9.139 8.980 9.097 376,040 -0.02(-0.20%)
Apr 04, 2006 9.046 9.137 9.006 9.115 444,825 +0.06(+0.70%)
Apr 03, 2006 8.966 9.107 8.949 9.052 703,780 +0.09(+0.95%)
Mar 31, 2006 8.798 9.016 8.779 8.966 773,830 +0.20(+2.30%)
Mar 30, 2006 8.571 8.783 8.563 8.765 590,235 +0.21(+2.45%)
Mar 29, 2006 8.492 8.597 8.447 8.555 720,471 +0.11(+1.33%)
Mar 28, 2006 8.492 8.532 8.383 8.443 496,161 -0.03(-0.35%)
Mar 27, 2006 8.502 8.508 8.443 8.472 391,466 -0.01(-0.12%)
Mar 24, 2006 8.488 8.502 8.415 8.482 553,566 +0.01(+0.14%)
Mar 23, 2006 8.443 8.514 8.443 8.470 433,698 +0.00(+0.00%)
Mar 22, 2006 8.439 8.522 8.389 8.470 424,847 +0.05(+0.54%)
Mar 21, 2006 8.423 8.581 8.395 8.425 466,573 -0.01(-0.14%)
Mar 20, 2006 8.575 8.595 8.405 8.437 1,014,324 -0.14(-1.61%)
Mar 17, 2006 8.581 8.607 8.514 8.575 1,178,194 -0.05(-0.55%)
Mar 16, 2006 8.769 8.818 8.595 8.622 389,949 -0.10(-1.11%)
Mar 15, 2006 8.512 8.723 8.502 8.719 353,281 +0.27(+3.21%)
Mar 14, 2006 8.298 8.460 8.249 8.448 960,965 +0.15(+1.86%)
Mar 13, 2006 8.304 8.361 8.243 8.294 582,648 -0.02(-0.19%)
Mar 10, 2006 8.354 8.389 8.263 8.310 481,494 -0.03(-0.38%)
Mar 09, 2006 8.393 8.448 8.304 8.342 505,771 -0.05(-0.64%)
Mar 08, 2006 8.423 8.431 8.265 8.395 281,208 -0.07(-0.86%)
Mar 07, 2006 8.571 8.622 8.443 8.468 253,138 -0.13(-1.54%)
Mar 06, 2006 8.630 8.666 8.534 8.601 311,807 -0.06(-0.71%)
Mar 03, 2006 8.670 8.765 8.654 8.662 390,202 -0.03(-0.34%)
Mar 02, 2006 8.636 8.745 8.615 8.692 631,202 +0.04(+0.41%)
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.