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 (%)
Jul 31, 2002 5.751 5.888 5.718 5.842 256,272 +0.07(+1.23%)
Jul 30, 2002 5.911 5.911 5.692 5.771 218,831 -0.14(-2.34%)
Jul 29, 2002 5.494 5.929 5.494 5.909 265,886 +0.40(+7.17%)
Jul 26, 2002 5.722 5.722 5.485 5.514 225,914 -0.20(-3.46%)
Jul 25, 2002 5.524 5.726 5.475 5.712 414,134 +0.20(+3.58%)
Jul 24, 2002 5.224 5.524 5.079 5.514 826,245 +0.29(+5.52%)
Jul 23, 2002 5.326 5.376 5.206 5.226 270,945 -0.12(-2.26%)
Jul 22, 2002 5.494 5.579 5.261 5.346 268,922 -0.16(-2.91%)
Jul 19, 2002 5.680 5.680 5.494 5.506 292,449 -0.25(-4.43%)
Jul 17, 2002 5.785 5.870 5.712 5.761 339,757 -0.16(-2.67%)
Jul 12, 2002 5.935 6.068 5.890 5.919 331,156 -0.02(-0.33%)
Jul 11, 2002 5.929 5.989 5.793 5.939 386,306 +0.01(+0.17%)
Jul 10, 2002 6.030 6.030 5.900 5.929 230,215 -0.10(-1.64%)
Jul 09, 2002 6.216 6.242 6.028 6.028 4,224,833 -0.19(-3.02%)
Jul 08, 2002 6.216 6.305 6.198 6.216 308,893 -0.04(-0.60%)
Jul 05, 2002 6.097 6.315 6.079 6.253 203,652 +0.18(+2.89%)
Jul 04, 2002 6.097 6.137 6.008 6.077 3,516,477 +0.00(+0.00%)
Jul 03, 2002 6.097 6.137 6.008 6.077 398,955 -0.06(-1.03%)
Jul 02, 2002 6.222 6.242 6.115 6.141 479,910 -0.10(-1.61%)
Jul 01, 2002 6.147 6.275 6.109 6.242 525,700 +0.16(+2.70%)
Jun 28, 2002 5.969 6.127 5.961 6.077 1,423,541 +0.11(+1.82%)
Jun 27, 2002 5.998 6.048 5.882 5.969 661,806 +0.06(+1.04%)
Jun 26, 2002 5.909 5.947 5.848 5.907 619,557 -0.11(-1.84%)
Jun 25, 2002 6.186 6.190 5.933 6.018 619,304 -0.20(-3.27%)
Jun 21, 2002 6.186 6.226 6.186 6.222 306,110 -0.01(-0.10%)
Jun 20, 2002 6.230 6.275 6.208 6.228 513,304 -0.00(-0.03%)
Jun 19, 2002 6.364 6.374 6.176 6.230 406,039 -0.16(-2.57%)
Jun 18, 2002 6.326 6.423 6.326 6.394 401,232 +0.02(+0.28%)
Jun 17, 2002 6.356 6.431 6.265 6.376 273,475 +0.02(+0.31%)
Jun 14, 2002 6.151 6.356 6.028 6.356 548,469 +0.06(+0.97%)
Jun 12, 2002 6.413 6.417 6.255 6.295 312,941 -0.10(-1.64%)
Jun 11, 2002 6.512 6.520 6.364 6.400 452,588 -0.10(-1.55%)
Jun 10, 2002 6.394 6.522 6.394 6.500 651,180 +0.08(+1.20%)
Jun 07, 2002 6.285 6.429 6.275 6.423 434,120 +0.09(+1.40%)
Jun 06, 2002 6.374 6.463 6.325 6.334 407,051 -0.04(-0.62%)
Jun 05, 2002 6.157 6.384 6.155 6.374 504,703 +0.07(+1.16%)
May 31, 2002 6.279 6.382 6.257 6.301 251,213 +0.14(+2.34%)
May 28, 2002 6.285 6.285 6.113 6.157 280,559 -0.13(-2.04%)
May 27, 2002 6.354 6.378 6.273 6.285 2,479,243 +0.00(+0.00%)
May 24, 2002 6.354 6.378 6.273 6.285 152,549 -0.14(-2.12%)
May 23, 2002 6.206 6.423 6.172 6.421 313,447 +0.20(+3.27%)
May 22, 2002 6.206 6.255 6.137 6.218 235,275 -0.00(-0.03%)
May 21, 2002 6.275 6.319 6.157 6.220 266,898 -0.07(-1.04%)
May 20, 2002 6.271 6.325 6.200 6.285 600,837 +0.06(+1.02%)
May 17, 2002 6.275 6.275 6.153 6.222 245,900 -0.05(-0.85%)
May 16, 2002 6.198 6.315 6.127 6.275 25,298 +0.08(+1.24%)
May 15, 2002 6.423 6.437 6.097 6.198 327,361 -0.23(-3.57%)
May 14, 2002 6.164 6.443 6.164 6.427 328,120 +0.28(+4.57%)
May 13, 2002 6.068 6.147 6.038 6.147 208,964 +0.14(+2.37%)
May 10, 2002 6.196 6.196 5.939 6.004 249,695 -0.21(-3.40%)
May 09, 2002 6.226 6.325 6.192 6.216 351,900 -0.01(-0.16%)
May 08, 2002 6.147 6.226 6.127 6.226 287,136 +0.17(+2.84%)
May 07, 2002 6.018 6.115 5.959 6.054 269,933 +0.03(+0.46%)
May 06, 2002 6.018 6.087 5.969 6.026 301,809 +0.04(+0.63%)
May 03, 2002 6.012 6.018 5.902 5.989 369,103 -0.02(-0.39%)
May 02, 2002 5.840 6.040 5.822 6.012 455,371 +0.21(+3.54%)
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.