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 )

100.31 -3.20 (-3.09%)
Streaming Delayed Price Updated: 2:50 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 (%)
Apr 29, 2005 7.322 7.485 7.314 7.477 886,968 +0.21(+2.87%)
Apr 28, 2005 7.295 7.385 7.230 7.269 760,398 -0.02(-0.31%)
Apr 27, 2005 7.281 7.352 7.048 7.291 997,624 -0.01(-0.11%)
Apr 26, 2005 7.271 7.440 7.158 7.299 1,746,761 +0.41(+5.90%)
Apr 25, 2005 6.717 6.938 6.699 6.893 1,133,987 +0.22(+3.34%)
Apr 22, 2005 6.801 6.801 6.619 6.670 679,364 -0.16(-2.33%)
Apr 21, 2005 6.730 6.832 6.644 6.830 593,678 +0.20(+2.99%)
Apr 20, 2005 6.791 6.828 6.615 6.632 566,014 -0.17(-2.52%)
Apr 19, 2005 6.730 6.832 6.730 6.803 382,892 +0.10(+1.52%)
Apr 18, 2005 6.638 6.730 6.544 6.701 676,671 +0.07(+1.08%)
Apr 15, 2005 6.883 6.885 6.576 6.629 1,104,609 -0.38(-5.42%)
Apr 14, 2005 7.052 7.118 6.987 7.009 885,743 -0.03(-0.46%)
Apr 13, 2005 7.222 7.226 7.009 7.042 735,426 -0.21(-2.90%)
Apr 12, 2005 7.246 7.322 7.118 7.252 740,568 +0.03(+0.45%)
Apr 11, 2005 7.265 7.277 7.154 7.220 336,132 -0.04(-0.62%)
Apr 08, 2005 7.404 7.404 7.250 7.265 442,137 -0.15(-1.96%)
Apr 07, 2005 7.393 7.434 7.318 7.410 225,720 +0.02(+0.22%)
Apr 06, 2005 7.459 7.514 7.391 7.393 327,808 -0.04(-0.60%)
Apr 05, 2005 7.412 7.446 7.376 7.438 279,579 +0.05(+0.72%)
Apr 04, 2005 7.332 7.412 7.220 7.385 365,020 +0.04(+0.50%)
Apr 01, 2005 7.506 7.546 7.326 7.348 512,644 -0.08(-1.05%)
Mar 31, 2005 7.430 7.442 7.373 7.426 585,844 -0.01(-0.14%)
Mar 30, 2005 7.212 7.436 7.212 7.436 452,419 +0.21(+2.97%)
Mar 29, 2005 7.418 7.475 7.201 7.222 552,549 -0.19(-2.51%)
Mar 28, 2005 7.481 7.510 7.373 7.408 243,347 -0.06(-0.85%)
Mar 24, 2005 7.467 7.561 7.455 7.471 288,393 +0.05(+0.72%)
Mar 23, 2005 7.373 7.508 7.342 7.418 444,585 +0.01(+0.17%)
Mar 22, 2005 7.616 7.622 7.404 7.406 911,449 -0.21(-2.74%)
Mar 21, 2005 7.759 7.759 7.585 7.614 338,335 -0.13(-1.64%)
Mar 18, 2005 7.710 7.749 7.645 7.741 931,279 +0.08(+0.99%)
Mar 17, 2005 7.510 7.700 7.487 7.665 544,960 +0.16(+2.07%)
Mar 16, 2005 7.598 7.600 7.465 7.510 437,486 -0.11(-1.42%)
Mar 15, 2005 7.730 7.781 7.567 7.618 452,664 -0.08(-0.98%)
Mar 14, 2005 7.589 7.773 7.587 7.694 775,331 +0.11(+1.40%)
Mar 11, 2005 7.679 7.710 7.571 7.587 1,148,921 -0.12(-1.51%)
Mar 10, 2005 7.728 7.787 7.638 7.704 406,149 -0.02(-0.32%)
Mar 09, 2005 7.863 7.961 7.722 7.728 774,842 -0.17(-2.10%)
Mar 08, 2005 7.863 7.916 7.761 7.894 518,275 +0.02(+0.23%)
Mar 07, 2005 7.955 7.971 7.843 7.875 207,359 -0.07(-0.90%)
Mar 04, 2005 7.822 7.984 7.802 7.947 312,629 +0.14(+1.81%)
Mar 03, 2005 7.822 7.892 7.769 7.806 324,136 +0.01(+0.13%)
Mar 02, 2005 7.771 7.902 7.730 7.796 460,498 -0.04(-0.57%)
Mar 01, 2005 7.771 7.906 7.771 7.841 457,316 +0.08(+1.03%)
Feb 28, 2005 7.822 7.839 7.691 7.761 856,855 -0.07(-0.84%)
Feb 25, 2005 7.645 7.830 7.614 7.826 1,012,068 +0.23(+3.07%)
Feb 24, 2005 7.455 7.634 7.326 7.593 1,657,158 +0.48(+6.72%)
Feb 23, 2005 7.044 7.134 7.018 7.116 657,820 +0.12(+1.75%)
Feb 22, 2005 7.138 7.169 6.987 6.993 543,736 -0.16(-2.28%)
Feb 18, 2005 7.193 7.259 7.138 7.156 535,902 -0.02(-0.23%)
Feb 17, 2005 7.330 7.330 7.150 7.173 804,220 -0.16(-2.17%)
Feb 16, 2005 7.271 7.369 7.230 7.332 403,456 +0.06(+0.76%)
Feb 15, 2005 7.342 7.379 7.234 7.277 580,703 -0.08(-1.03%)
Feb 14, 2005 7.336 7.361 7.265 7.352 442,627 +0.00(+0.03%)
Feb 11, 2005 7.387 7.393 7.291 7.350 769,946 -0.03(-0.44%)
Feb 10, 2005 7.393 7.465 7.334 7.383 472,249 +0.00(+0.00%)
Feb 09, 2005 7.471 7.475 7.340 7.383 810,340 -0.08(-1.01%)
Feb 08, 2005 7.373 7.459 7.330 7.459 1,443,924 +0.10(+1.33%)
Feb 07, 2005 7.291 7.391 7.281 7.361 1,386,637 +0.08(+1.12%)
Feb 04, 2005 7.185 7.287 7.177 7.279 965,553 +0.10(+1.37%)
Feb 03, 2005 7.271 7.271 7.107 7.181 921,242 -0.08(-1.12%)
Feb 02, 2005 7.230 7.263 7.148 7.263 593,923 +0.03(+0.45%)
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.