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 (%)
Jun 28, 2002 5.971 6.129 5.963 6.080 1,422,987 +0.11(+1.82%)
Jun 27, 2002 6.001 6.050 5.884 5.971 661,548 +0.06(+1.04%)
Jun 26, 2002 5.912 5.949 5.850 5.910 619,316 -0.11(-1.84%)
Jun 25, 2002 6.189 6.193 5.935 6.021 619,064 -0.20(-3.27%)
Jun 21, 2002 6.189 6.228 6.189 6.224 305,991 -0.01(-0.10%)
Jun 20, 2002 6.232 6.278 6.210 6.230 513,104 -0.00(-0.03%)
Jun 19, 2002 6.367 6.376 6.179 6.232 405,881 -0.16(-2.57%)
Jun 18, 2002 6.329 6.426 6.329 6.396 401,076 +0.02(+0.28%)
Jun 17, 2002 6.359 6.434 6.268 6.378 273,369 +0.02(+0.31%)
Jun 14, 2002 6.153 6.359 6.030 6.359 548,256 +0.06(+0.97%)
Jun 12, 2002 6.416 6.420 6.258 6.297 312,819 -0.10(-1.64%)
Jun 11, 2002 6.515 6.523 6.367 6.402 452,412 -0.10(-1.55%)
Jun 10, 2002 6.396 6.525 6.396 6.503 650,927 +0.08(+1.20%)
Jun 07, 2002 6.287 6.432 6.278 6.426 433,951 +0.09(+1.40%)
Jun 06, 2002 6.376 6.465 6.327 6.337 406,892 -0.04(-0.62%)
Jun 05, 2002 6.159 6.386 6.157 6.376 504,506 +0.07(+1.16%)
May 31, 2002 6.282 6.384 6.260 6.303 251,115 +0.14(+2.34%)
May 28, 2002 6.287 6.287 6.115 6.159 280,450 -0.13(-2.04%)
May 27, 2002 6.357 6.380 6.276 6.287 2,478,279 +0.00(+0.00%)
May 24, 2002 6.357 6.380 6.276 6.287 152,490 -0.14(-2.12%)
May 23, 2002 6.208 6.426 6.175 6.424 313,325 +0.20(+3.27%)
May 22, 2002 6.208 6.258 6.139 6.220 235,183 -0.00(-0.03%)
May 21, 2002 6.278 6.321 6.159 6.222 266,794 -0.07(-1.04%)
May 20, 2002 6.274 6.327 6.202 6.287 600,603 +0.06(+1.02%)
May 17, 2002 6.278 6.278 6.155 6.224 245,804 -0.05(-0.85%)
May 16, 2002 6.200 6.317 6.129 6.278 25,288 +0.08(+1.24%)
May 15, 2002 6.426 6.440 6.100 6.200 327,234 -0.23(-3.57%)
May 14, 2002 6.167 6.446 6.167 6.430 327,992 +0.28(+4.57%)
May 13, 2002 6.070 6.149 6.040 6.149 208,883 +0.14(+2.37%)
May 10, 2002 6.198 6.198 5.941 6.007 249,598 -0.21(-3.40%)
May 09, 2002 6.228 6.327 6.194 6.218 351,763 -0.01(-0.16%)
May 08, 2002 6.149 6.228 6.129 6.228 287,025 +0.17(+2.84%)
May 07, 2002 6.021 6.117 5.961 6.056 269,828 +0.03(+0.46%)
May 06, 2002 6.021 6.090 5.971 6.028 301,692 +0.04(+0.63%)
May 03, 2002 6.015 6.021 5.904 5.991 368,960 -0.02(-0.39%)
May 02, 2002 5.843 6.042 5.825 6.015 455,194 +0.21(+3.54%)
May 01, 2002 5.843 5.845 5.734 5.809 239,988 -0.05(-0.91%)
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%)
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.