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 (%)
Jul 31, 2024 91.50 95.51 91.35 93.24 5,782,163 +1.15(+1.25%)
Jul 30, 2024 90.61 92.73 90.07 92.09 2,459,988 +0.84(+0.92%)
Jul 29, 2024 90.99 92.03 89.86 91.25 1,923,682 -1.12(-1.22%)
Jul 26, 2024 92.12 92.73 90.19 92.38 1,877,184 +1.79(+1.98%)
Jul 25, 2024 90.14 94.29 89.79 90.58 2,789,135 +0.12(+0.13%)
Jul 24, 2024 90.58 92.74 90.33 90.46 2,109,957 -0.60(-0.66%)
Jul 23, 2024 91.96 92.61 90.64 91.06 1,904,933 -2.08(-2.23%)
Jul 22, 2024 92.70 93.56 90.98 93.14 2,083,480 +1.47(+1.61%)
Jul 19, 2024 92.32 92.50 89.61 91.67 2,245,987 -1.71(-1.83%)
Jul 18, 2024 94.18 97.77 93.02 93.38 2,335,105 -1.26(-1.34%)
Jul 17, 2024 96.86 98.80 92.23 94.64 2,480,318 -2.62(-2.69%)
Jul 16, 2024 94.92 97.64 93.84 97.26 2,598,519 +2.21(+2.32%)
Jul 15, 2024 93.17 96.51 92.69 95.05 2,651,977 -2.37(-2.43%)
Jul 12, 2024 98.53 99.24 96.39 97.42 1,977,474 -0.08(-0.08%)
Jul 11, 2024 97.91 99.74 96.47 97.50 2,720,705 +1.05(+1.08%)
Jul 10, 2024 90.62 96.85 90.33 96.46 4,190,429 +6.40(+7.11%)
Jul 09, 2024 96.41 97.57 89.91 90.06 6,455,237 -8.64(-8.75%)
Jul 08, 2024 98.70 101.19 98.66 98.70 2,203,931 +0.80(+0.81%)
Jul 05, 2024 98.33 99.88 96.70 97.90 2,240,081 -1.73(-1.74%)
Jul 03, 2024 97.65 100.92 96.56 99.63 2,319,745 +3.02(+3.12%)
Jul 02, 2024 98.36 102.09 95.56 96.62 4,133,926 -0.35(-0.36%)
Jul 01, 2024 94.81 96.99 94.39 96.96 2,462,701 +1.88(+1.98%)
Jun 28, 2024 96.06 96.16 93.11 95.08 4,509,813 -0.75(-0.78%)
Jun 27, 2024 98.03 98.65 94.45 95.83 4,068,137 -3.99(-4.00%)
Jun 26, 2024 95.08 100.17 94.60 99.82 4,868,612 +7.48(+8.10%)
Jun 25, 2024 94.76 95.67 92.19 92.35 3,235,287 -3.61(-3.77%)
Jun 24, 2024 93.12 96.09 92.76 95.96 3,294,767 +1.73(+1.84%)
Jun 21, 2024 92.57 95.56 91.87 94.23 5,595,855 +0.87(+0.93%)
Jun 20, 2024 97.25 97.54 93.30 93.36 5,686,875 -5.72(-5.78%)
Jun 18, 2024 99.90 102.03 98.25 99.08 3,543,159 -1.08(-1.08%)
Jun 17, 2024 102.27 103.69 98.50 100.17 4,310,434 -2.87(-2.78%)
Jun 14, 2024 106.61 108.09 102.85 103.04 3,928,589 -4.30(-4.01%)
Jun 13, 2024 110.68 112.36 106.78 107.34 4,296,305 -4.38(-3.92%)
Jun 12, 2024 116.03 117.82 110.86 111.72 2,746,102 -1.31(-1.16%)
Jun 11, 2024 112.60 113.22 111.21 113.03 1,973,357 -0.09(-0.08%)
Jun 10, 2024 113.06 113.94 111.49 113.12 1,715,782 -0.87(-0.77%)
Jun 07, 2024 115.82 116.59 113.29 113.99 2,073,928 -3.21(-2.74%)
Jun 06, 2024 116.03 117.54 113.48 117.20 3,027,127 -0.47(-0.40%)
Jun 05, 2024 118.08 119.28 116.51 117.67 1,659,447 +0.34(+0.29%)
Jun 04, 2024 118.76 119.63 117.07 117.33 2,137,137 -2.56(-2.13%)
Jun 03, 2024 123.81 123.81 118.80 119.89 2,141,453 -1.69(-1.39%)
May 31, 2024 123.17 124.27 119.21 121.58 3,554,782 -1.18(-0.96%)
May 30, 2024 122.55 124.90 122.30 122.76 1,570,673 +0.34(+0.28%)
May 29, 2024 123.68 125.32 122.39 122.42 1,779,347 -4.28(-3.38%)
May 28, 2024 127.22 128.43 124.86 126.70 2,122,765 +0.17(+0.13%)
May 24, 2024 122.94 126.65 122.62 126.54 1,459,482 +4.60(+3.77%)
May 23, 2024 125.71 125.71 121.66 121.94 1,768,019 -3.50(-2.79%)
May 22, 2024 122.98 127.29 121.79 125.44 2,443,714 -0.16(-0.13%)
May 21, 2024 127.77 129.72 125.59 125.59 1,668,678 -3.48(-2.70%)
May 20, 2024 129.92 129.92 125.26 129.08 2,230,834 -0.96(-0.74%)
May 17, 2024 128.60 133.64 128.18 130.04 2,302,348 +1.91(+1.49%)
May 16, 2024 127.55 129.36 125.70 128.12 1,758,038 +1.61(+1.27%)
May 15, 2024 136.13 136.36 125.60 126.52 3,961,447 -7.83(-5.82%)
May 14, 2024 131.90 135.87 131.77 134.34 2,179,486 +3.92(+3.00%)
May 13, 2024 130.03 133.18 129.39 130.42 1,575,585 +1.87(+1.46%)
May 10, 2024 132.79 132.79 127.99 128.55 1,936,607 -3.90(-2.94%)
May 09, 2024 130.13 132.78 128.43 132.45 1,980,107 +3.06(+2.37%)
May 08, 2024 127.05 129.80 125.75 129.38 1,844,332 -1.08(-0.83%)
May 07, 2024 129.27 134.63 128.94 130.46 2,449,860 +0.76(+0.59%)
May 06, 2024 129.40 130.41 126.60 129.70 1,975,794 +2.66(+2.09%)
May 03, 2024 127.04 129.85 126.33 127.04 2,621,703 +2.78(+2.23%)
May 02, 2024 116.53 126.43 116.38 124.27 4,527,043 +6.25(+5.29%)
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.