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 (%)
Sep 30, 2021 217.32 222.38 212.66 212.78 1,049,437 +0.00(+0.00%)
Sep 29, 2021 212.63 214.68 210.29 212.78 762,024 +2.45(+1.16%)
Sep 28, 2021 212.82 213.73 208.98 210.33 1,012,873 -5.64(-2.61%)
Sep 27, 2021 219.60 219.61 213.81 215.97 868,386 -4.03(-1.83%)
Sep 24, 2021 221.45 223.18 218.64 220.00 724,855 -2.67(-1.20%)
Sep 23, 2021 220.48 225.68 220.48 222.68 1,085,770 +5.70(+2.63%)
Sep 22, 2021 213.49 220.24 210.88 216.97 938,932 +6.60(+3.14%)
Sep 21, 2021 212.46 214.12 207.50 210.37 1,038,346 +0.98(+0.47%)
Sep 20, 2021 210.53 211.84 204.30 209.39 2,311,960 -11.05(-5.01%)
Sep 17, 2021 221.99 223.50 217.43 220.44 2,158,948 -4.28(-1.90%)
Sep 16, 2021 225.74 225.99 218.98 224.72 1,361,634 -2.27(-1.00%)
Sep 15, 2021 223.67 229.53 223.53 226.99 1,514,473 +3.41(+1.52%)
Sep 14, 2021 225.26 227.98 221.91 223.59 1,363,119 +1.30(+0.58%)
Sep 13, 2021 235.67 235.91 215.80 222.28 2,599,105 -11.68(-4.99%)
Sep 10, 2021 242.38 245.53 233.77 233.97 1,584,183 -2.17(-0.92%)
Sep 09, 2021 230.89 240.52 230.63 236.14 1,206,443 +4.01(+1.73%)
Sep 08, 2021 236.47 236.47 228.31 232.13 1,240,393 +0.49(+0.21%)
Sep 07, 2021 233.80 234.64 231.03 231.65 1,074,426 -2.99(-1.27%)
Sep 03, 2021 236.19 238.21 232.50 234.63 887,003 -2.11(-0.89%)
Sep 02, 2021 232.83 241.28 232.83 236.74 1,127,853 +4.69(+2.02%)
Sep 01, 2021 229.67 234.09 226.68 232.05 952,517 +2.39(+1.04%)
Aug 31, 2021 229.93 230.02 223.69 229.67 858,772 -0.23(-0.10%)
Aug 30, 2021 233.52 237.13 229.80 229.90 1,154,172 +0.32(+0.14%)
Aug 27, 2021 225.74 230.74 225.74 229.58 1,015,375 +5.77(+2.58%)
Aug 26, 2021 225.94 229.34 223.56 223.81 935,321 -3.37(-1.48%)
Aug 25, 2021 222.69 233.35 220.70 227.17 1,890,590 +4.82(+2.17%)
Aug 24, 2021 221.31 222.45 215.42 222.35 1,245,808 +1.22(+0.55%)
Aug 23, 2021 218.40 223.36 215.92 221.13 1,597,659 +8.01(+3.76%)
Aug 20, 2021 207.43 213.92 207.34 213.12 1,151,213 +6.14(+2.97%)
Aug 19, 2021 204.79 210.59 204.23 206.98 1,403,244 -4.25(-2.01%)
Aug 18, 2021 210.82 215.06 208.72 211.22 975,333 +1.24(+0.59%)
Aug 17, 2021 214.77 217.07 204.46 209.98 2,201,034 -9.17(-4.18%)
Aug 16, 2021 225.51 225.51 214.74 219.15 2,214,976 -9.04(-3.96%)
Aug 13, 2021 230.85 232.79 226.19 228.19 875,568 -1.28(-0.56%)
Aug 12, 2021 228.57 230.46 223.54 229.47 1,124,110 +0.53(+0.23%)
Aug 11, 2021 232.83 234.84 220.94 228.94 1,975,614 -2.95(-1.27%)
Aug 10, 2021 225.36 234.78 225.36 231.89 2,037,792 +7.42(+3.31%)
Aug 09, 2021 218.00 225.58 213.50 224.47 1,469,304 +4.53(+2.06%)
Aug 06, 2021 214.40 220.60 208.60 219.94 1,702,190 +7.85(+3.70%)
Aug 05, 2021 203.59 219.46 202.09 212.09 2,581,802 +11.43(+5.70%)
Aug 04, 2021 202.85 205.71 199.91 200.66 1,189,343 -0.14(-0.07%)
Aug 03, 2021 198.67 201.60 195.53 200.80 1,079,166 +0.08(+0.04%)
Aug 02, 2021 202.13 202.72 198.52 200.72 1,144,053 +0.83(+0.42%)
Jul 30, 2021 196.76 201.39 195.49 199.88 1,604,362 +3.12(+1.59%)
Jul 29, 2021 191.30 204.70 189.96 196.76 2,627,700 +8.03(+4.26%)
Jul 28, 2021 184.33 189.66 183.72 188.73 798,785 +5.38(+2.94%)
Jul 27, 2021 185.85 186.25 179.43 183.34 1,233,961 -5.68(-3.00%)
Jul 26, 2021 185.29 189.10 184.83 189.02 1,069,953 +4.36(+2.36%)
Jul 23, 2021 186.33 187.89 180.69 184.66 933,415 -2.34(-1.25%)
Jul 22, 2021 186.21 188.53 183.63 187.00 836,045 +2.46(+1.34%)
Jul 21, 2021 188.20 192.41 183.58 184.54 1,881,917 +2.88(+1.59%)
Jul 20, 2021 173.65 183.07 173.24 181.66 1,307,362 +8.90(+5.15%)
Jul 19, 2021 167.85 174.28 165.15 172.76 1,810,579 -2.50(-1.43%)
Jul 16, 2021 181.41 183.29 174.10 175.26 1,008,241 -5.01(-2.78%)
Jul 15, 2021 177.19 184.63 177.19 180.28 1,524,190 +3.21(+1.81%)
Jul 14, 2021 179.96 184.84 175.92 177.07 1,160,812 -2.27(-1.27%)
Jul 13, 2021 180.35 183.34 178.55 179.34 1,132,887 -2.55(-1.40%)
Jul 12, 2021 171.43 187.01 170.75 181.89 3,764,745 +11.62(+6.83%)
Jul 09, 2021 165.41 171.05 164.44 170.27 1,354,859 +7.37(+4.53%)
Jul 08, 2021 160.74 163.42 158.32 162.89 754,061 -2.07(-1.25%)
Jul 07, 2021 162.98 166.47 161.81 164.96 763,927 +1.44(+0.88%)
Jul 06, 2021 165.89 166.05 161.59 163.52 686,336 -2.03(-1.22%)
Jul 02, 2021 167.00 167.37 164.81 165.55 516,863 -1.34(-0.80%)
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.