Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

100.63 -2.88 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.995 8.009 7.891 7.909 296,356 -0.07(-0.87%)
Dec 30, 2004 8.009 8.066 7.931 7.978 408,683 -0.09(-1.16%)
Dec 29, 2004 8.121 8.121 8.032 8.072 188,434 -0.04(-0.45%)
Dec 28, 2004 8.019 8.203 8.019 8.109 297,580 +0.08(+0.99%)
Dec 27, 2004 8.173 8.175 8.009 8.030 228,324 -0.10(-1.26%)
Dec 23, 2004 8.132 8.171 8.070 8.132 286,812 -0.05(-0.57%)
Dec 22, 2004 8.046 8.197 8.040 8.179 251,572 +0.18(+2.25%)
Dec 21, 2004 8.132 8.136 7.987 7.999 461,543 -0.09(-1.06%)
Dec 20, 2004 8.134 8.207 8.070 8.085 213,885 -0.05(-0.60%)
Dec 17, 2004 8.201 8.224 7.974 8.134 464,724 -0.05(-0.57%)
Dec 16, 2004 8.152 8.197 8.072 8.181 389,595 -0.01(-0.10%)
Dec 15, 2004 8.132 8.189 8.089 8.189 266,745 +0.05(+0.65%)
Dec 14, 2004 8.040 8.146 8.040 8.136 316,179 +0.11(+1.32%)
Dec 13, 2004 8.009 8.030 7.936 8.030 210,459 +0.03(+0.36%)
Dec 10, 2004 7.978 8.032 7.911 8.001 256,222 -0.00(-0.03%)
Dec 09, 2004 7.978 8.070 7.866 8.003 322,297 +0.00(+0.03%)
Dec 08, 2004 7.958 8.075 7.948 8.001 271,150 +0.04(+0.54%)
Dec 07, 2004 8.091 8.091 7.958 7.958 434,623 -0.12(-1.44%)
Dec 06, 2004 8.060 8.113 7.981 8.075 300,761 -0.03(-0.33%)
Dec 03, 2004 8.117 8.209 8.058 8.101 295,133 -0.03(-0.33%)
Dec 02, 2004 8.213 8.293 8.066 8.128 314,221 -0.11(-1.34%)
Dec 01, 2004 8.173 8.305 8.171 8.238 457,872 +0.10(+1.20%)
Nov 30, 2004 8.009 8.140 7.946 8.140 594,915 +0.10(+1.25%)
Nov 29, 2004 8.030 8.058 7.835 8.040 424,835 +0.03(+0.36%)
Nov 26, 2004 8.070 8.081 7.989 8.011 82,470 -0.05(-0.63%)
Nov 24, 2004 7.897 8.062 7.846 8.062 322,541 +0.16(+2.04%)
Nov 23, 2004 7.985 7.985 7.766 7.901 275,555 -0.09(-1.07%)
Nov 22, 2004 7.829 7.987 7.788 7.987 256,711 +0.16(+2.09%)
Nov 19, 2004 7.835 7.835 7.645 7.823 299,538 -0.03(-0.42%)
Nov 18, 2004 7.917 7.948 7.748 7.856 312,263 -0.08(-0.98%)
Nov 17, 2004 7.866 8.091 7.862 7.934 325,478 +0.11(+1.41%)
Nov 16, 2004 7.968 7.981 7.807 7.823 298,803 -0.16(-2.05%)
Nov 15, 2004 8.009 8.009 7.880 7.987 318,381 -0.02(-0.28%)
Nov 12, 2004 7.938 8.009 7.850 8.009 184,519 +0.07(+0.90%)
Nov 11, 2004 7.782 7.938 7.764 7.938 352,397 +0.16(+2.00%)
Nov 10, 2004 7.658 7.788 7.652 7.782 259,648 +0.10(+1.30%)
Nov 09, 2004 7.488 7.697 7.439 7.682 503,145 +0.16(+2.15%)
Nov 08, 2004 7.682 7.682 7.521 7.521 500,943 -0.18(-2.36%)
Nov 05, 2004 7.784 7.889 7.629 7.703 470,108 -0.09(-1.13%)
Nov 04, 2004 7.580 7.791 7.535 7.791 466,682 +0.21(+2.78%)
Nov 03, 2004 7.427 7.598 7.427 7.580 415,535 +0.24(+3.29%)
Nov 02, 2004 7.437 7.486 7.292 7.339 455,914 -0.06(-0.80%)
Nov 01, 2004 7.327 7.406 7.257 7.398 236,889 +0.07(+1.00%)
Oct 29, 2004 7.304 7.406 7.241 7.325 373,443 +0.02(+0.22%)
Oct 28, 2004 7.345 7.421 7.263 7.308 965,912 +0.02(+0.28%)
Oct 27, 2004 7.171 7.337 7.153 7.288 412,354 +0.12(+1.62%)
Oct 26, 2004 7.096 7.202 6.918 7.171 297,335 +0.07(+1.01%)
Oct 25, 2004 7.008 7.192 6.988 7.100 267,479 +0.11(+1.52%)
Oct 22, 2004 7.059 7.218 6.994 6.994 309,082 -0.06(-0.78%)
Oct 21, 2004 6.967 7.106 6.906 7.049 270,171 +0.09(+1.29%)
Oct 20, 2004 6.926 6.998 6.869 6.959 280,694 +0.01(+0.18%)
Oct 19, 2004 6.914 6.979 6.914 6.947 814,675 +0.05(+0.77%)
Oct 18, 2004 6.834 6.934 6.732 6.894 275,555 +0.02(+0.27%)
Oct 15, 2004 6.845 7.069 6.845 6.875 267,724 +0.03(+0.45%)
Oct 14, 2004 6.781 6.908 6.771 6.845 262,830 +0.07(+0.96%)
Oct 13, 2004 7.077 7.080 6.765 6.779 315,934 -0.25(-3.55%)
Oct 12, 2004 7.033 7.059 6.898 7.028 192,105 -0.04(-0.52%)
Oct 11, 2004 6.988 7.073 6.988 7.065 122,849 +0.09(+1.23%)
Oct 08, 2004 7.049 7.110 6.953 6.979 250,838 -0.09(-1.30%)
Oct 07, 2004 7.325 7.325 7.069 7.071 273,842 -0.28(-3.83%)
Oct 06, 2004 7.151 7.353 7.080 7.353 370,751 +0.20(+2.83%)
Oct 05, 2004 7.225 7.233 7.114 7.151 211,193 -0.07(-1.02%)
Oct 04, 2004 7.263 7.306 7.188 7.225 227,100 +0.00(+0.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.