Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2006 8.673 8.732 8.612 8.673 426,058 +0.00(+0.00%)
Feb 27, 2006 8.593 8.730 8.571 8.673 324,254 +0.08(+0.93%)
Feb 24, 2006 8.632 8.653 8.499 8.593 942,174 -0.04(-0.45%)
Feb 23, 2006 8.632 8.732 8.510 8.632 880,505 -0.03(-0.31%)
Feb 22, 2006 8.826 8.888 8.634 8.659 678,121 -0.16(-1.85%)
Feb 21, 2006 8.786 8.822 8.741 8.822 328,415 +0.04(+0.42%)
Feb 17, 2006 8.806 8.828 8.741 8.786 314,221 -0.01(-0.12%)
Feb 16, 2006 8.806 8.843 8.763 8.796 250,349 +0.02(+0.19%)
Feb 15, 2006 8.792 8.804 8.712 8.779 366,836 -0.03(-0.37%)
Feb 14, 2006 8.741 8.873 8.677 8.812 572,646 +0.08(+0.89%)
Feb 13, 2006 8.806 8.806 8.530 8.734 1,416,198 -0.10(-1.16%)
Feb 10, 2006 8.724 8.882 8.671 8.837 409,907 +0.10(+1.15%)
Feb 09, 2006 8.839 8.943 8.716 8.736 717,276 -0.11(-1.29%)
Feb 08, 2006 8.863 8.880 8.755 8.851 652,180 -0.00(-0.02%)
Feb 07, 2006 8.973 8.996 8.824 8.853 597,363 -0.15(-1.66%)
Feb 06, 2006 8.841 9.031 8.837 9.002 914,765 +0.16(+1.83%)
Feb 03, 2006 8.837 8.927 8.530 8.841 1,775,693 -0.38(-4.14%)
Feb 02, 2006 8.990 9.490 8.990 9.223 1,670,952 +0.23(+2.59%)
Feb 01, 2006 8.902 9.023 8.898 8.990 887,846 +0.05(+0.53%)
Jan 31, 2006 8.857 8.943 8.854 8.943 877,568 +0.08(+0.92%)
Jan 30, 2006 9.020 9.020 8.859 8.861 1,178,085 -0.16(-1.77%)
Jan 27, 2006 8.673 9.025 8.499 9.020 1,452,172 +0.35(+4.03%)
Jan 26, 2006 8.377 8.755 8.289 8.671 2,891,374 +0.59(+7.36%)
Jan 25, 2006 8.224 8.305 8.044 8.077 394,489 -0.15(-1.76%)
Jan 24, 2006 8.083 8.254 8.083 8.222 503,145 +0.15(+1.85%)
Jan 23, 2006 7.940 8.132 7.940 8.072 309,571 +0.14(+1.75%)
Jan 20, 2006 8.160 8.160 7.934 7.934 287,057 -0.23(-2.80%)
Jan 19, 2006 8.095 8.173 8.072 8.162 211,683 +0.08(+1.04%)
Jan 18, 2006 8.111 8.136 8.015 8.079 261,851 -0.06(-0.68%)
Jan 17, 2006 8.070 8.152 8.050 8.134 237,379 +0.04(+0.45%)
Jan 13, 2006 8.095 8.166 8.089 8.097 175,954 +0.00(+0.05%)
Jan 12, 2006 8.105 8.171 8.077 8.093 296,846 -0.01(-0.13%)
Jan 11, 2006 8.136 8.144 8.095 8.103 287,546 -0.03(-0.40%)
Jan 10, 2006 8.132 8.173 8.085 8.136 432,910 -0.02(-0.23%)
Jan 09, 2006 8.101 8.173 8.050 8.154 666,619 +0.01(+0.10%)
Jan 06, 2006 8.213 8.218 8.113 8.146 662,703 -0.06(-0.70%)
Jan 05, 2006 8.203 8.248 8.171 8.203 637,252 +0.00(+0.00%)
Jan 04, 2006 8.187 8.322 8.083 8.203 1,644,522 -0.17(-2.00%)
Jan 03, 2006 7.882 8.581 7.882 8.371 3,498,771 +0.54(+6.83%)
Dec 30, 2005 7.907 7.954 7.831 7.835 206,544 -0.11(-1.36%)
Dec 29, 2005 7.999 8.070 7.927 7.944 289,015 -0.01(-0.08%)
Dec 28, 2005 7.921 7.958 7.921 7.950 313,487 +0.06(+0.80%)
Dec 27, 2005 7.934 7.987 7.850 7.887 249,615 -0.05(-0.67%)
Dec 23, 2005 7.799 7.952 7.799 7.940 329,883 +0.15(+1.94%)
Dec 22, 2005 7.631 7.788 7.601 7.788 246,923 +0.17(+2.20%)
Dec 21, 2005 7.621 7.682 7.619 7.621 472,310 +0.00(+0.00%)
Dec 20, 2005 7.625 7.688 7.592 7.621 294,643 -0.00(-0.03%)
Dec 19, 2005 7.764 7.768 7.619 7.623 599,320 -0.13(-1.69%)
Dec 16, 2005 7.768 7.786 7.754 7.754 352,397 -0.01(-0.16%)
Dec 15, 2005 7.805 7.809 7.721 7.766 316,668 -0.04(-0.47%)
Dec 14, 2005 7.819 7.860 7.741 7.803 458,117 -0.02(-0.21%)
Dec 13, 2005 7.605 7.891 7.605 7.819 882,952 +0.17(+2.22%)
Dec 12, 2005 7.662 7.676 7.617 7.650 315,200 -0.01(-0.16%)
Dec 09, 2005 7.690 7.699 7.603 7.662 252,062 -0.03(-0.37%)
Dec 08, 2005 7.764 7.784 7.637 7.690 242,273 -0.09(-1.13%)
Dec 07, 2005 7.713 7.838 7.697 7.778 581,701 +0.01(+0.18%)
Dec 06, 2005 7.713 7.784 7.652 7.764 335,512 +0.08(+1.09%)
Dec 05, 2005 7.692 7.699 7.588 7.680 332,575 -0.04(-0.58%)
Dec 02, 2005 7.635 7.735 7.601 7.725 417,248 +0.09(+1.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.