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:

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 (%)
Apr 30, 2004 5.843 5.898 5.754 5.783 362,890 -0.06(-1.02%)
Apr 29, 2004 5.912 5.951 5.777 5.843 325,210 -0.06(-1.04%)
Apr 28, 2004 6.030 6.032 5.882 5.904 420,043 -0.14(-2.35%)
Apr 27, 2004 5.957 6.064 5.932 6.046 411,444 +0.09(+1.43%)
Apr 26, 2004 5.902 5.999 5.882 5.961 324,452 +0.09(+1.52%)
Apr 23, 2004 5.902 5.916 5.793 5.872 313,831 -0.04(-0.67%)
Apr 22, 2004 5.678 5.932 5.667 5.912 353,786 +0.23(+4.11%)
Apr 21, 2004 5.694 5.734 5.643 5.678 225,321 -0.06(-1.00%)
Apr 20, 2004 5.813 5.896 5.736 5.736 309,532 -0.10(-1.66%)
Apr 19, 2004 5.843 5.848 5.783 5.833 570,762 +0.01(+0.17%)
Apr 16, 2004 5.744 5.854 5.728 5.823 419,537 +0.08(+1.38%)
Apr 15, 2004 5.698 5.781 5.698 5.744 278,427 +0.07(+1.15%)
Apr 14, 2004 5.754 5.783 5.629 5.678 433,698 -0.07(-1.24%)
Apr 13, 2004 5.908 5.914 5.750 5.750 336,843 -0.11(-1.89%)
Apr 12, 2004 5.744 5.878 5.744 5.860 199,273 +0.14(+2.38%)
Apr 08, 2004 5.833 5.833 5.716 5.724 219,504 -0.04(-0.69%)
Apr 07, 2004 5.797 5.833 5.720 5.763 257,690 -0.02(-0.31%)
Apr 06, 2004 5.843 5.852 5.781 5.781 249,851 -0.09(-1.55%)
Apr 05, 2004 5.908 5.912 5.856 5.872 217,228 -0.01(-0.17%)
Apr 02, 2004 5.935 5.969 5.882 5.882 403,352 +0.02(+0.27%)
Apr 01, 2004 5.754 5.872 5.750 5.866 325,716 +0.13(+2.31%)
Mar 31, 2004 5.754 5.754 5.653 5.734 207,113 -0.04(-0.72%)
Mar 30, 2004 5.669 5.775 5.669 5.775 238,218 +0.11(+1.88%)
Mar 29, 2004 5.607 5.730 5.595 5.669 287,530 +0.11(+1.99%)
Mar 26, 2004 5.607 5.645 5.544 5.558 333,050 -0.07(-1.16%)
Mar 25, 2004 5.477 5.665 5.457 5.623 365,925 +0.19(+3.53%)
Mar 24, 2004 5.465 5.497 5.421 5.431 250,103 -0.05(-0.83%)
Mar 23, 2004 5.457 5.499 5.417 5.477 272,104 +0.05(+0.98%)
Mar 22, 2004 5.554 5.554 5.386 5.423 307,508 -0.13(-2.35%)
Mar 19, 2004 5.615 5.684 5.538 5.554 244,793 -0.06(-1.06%)
Mar 18, 2004 5.615 5.639 5.520 5.613 283,990 -0.04(-0.66%)
Mar 17, 2004 5.586 5.661 5.586 5.651 265,782 +0.10(+1.82%)
Mar 16, 2004 5.566 5.637 5.489 5.550 346,200 +0.01(+0.25%)
Mar 15, 2004 5.649 5.649 5.520 5.536 304,474 -0.16(-2.81%)
Mar 12, 2004 5.635 5.696 5.568 5.696 217,228 +0.11(+1.95%)
Mar 11, 2004 5.597 5.734 5.572 5.588 406,387 -0.01(-0.18%)
Mar 10, 2004 5.708 5.724 5.578 5.597 341,395 -0.09(-1.60%)
Mar 09, 2004 5.744 5.754 5.680 5.688 273,116 -0.06(-0.96%)
Mar 08, 2004 5.813 5.833 5.734 5.744 242,517 -0.05(-0.89%)
Mar 05, 2004 5.748 5.819 5.742 5.795 262,242 +0.02(+0.41%)
Mar 04, 2004 5.694 5.771 5.675 5.771 249,598 +0.05(+0.93%)
Mar 03, 2004 5.724 5.738 5.671 5.718 433,698 -0.03(-0.45%)
Mar 02, 2004 5.706 5.752 5.700 5.744 642,835 +0.05(+0.90%)
Mar 01, 2004 5.595 5.694 5.591 5.692 622,098 +0.11(+1.91%)
Feb 27, 2004 5.477 5.619 5.453 5.586 690,630 +0.11(+1.99%)
Feb 26, 2004 5.469 5.487 5.384 5.477 516,898 +0.01(+0.18%)
Feb 25, 2004 5.481 5.493 5.447 5.467 384,133 -0.02(-0.36%)
Feb 24, 2004 5.423 5.536 5.378 5.487 320,153 +0.06(+1.06%)
Feb 23, 2004 5.479 5.487 5.390 5.429 357,833 -0.03(-0.62%)
Feb 20, 2004 5.506 5.512 5.414 5.463 519,932 -0.06(-1.14%)
Feb 19, 2004 5.651 5.655 5.526 5.526 674,193 -0.09(-1.62%)
Feb 18, 2004 5.734 5.763 5.595 5.617 641,570 -0.13(-2.20%)
Feb 17, 2004 5.694 5.761 5.680 5.744 455,447 +0.06(+1.08%)
Feb 13, 2004 5.734 5.771 5.675 5.682 525,243 -0.04(-0.66%)
Feb 12, 2004 5.734 5.773 5.694 5.720 305,991 -0.03(-0.58%)
Feb 11, 2004 5.720 5.754 5.671 5.754 845,902 +0.04(+0.69%)
Feb 10, 2004 5.754 5.760 5.694 5.714 813,533 -0.05(-0.79%)
Feb 09, 2004 5.765 5.795 5.740 5.760 690,124 +0.01(+0.14%)
Feb 06, 2004 5.728 5.793 5.704 5.752 761,438 +0.07(+1.15%)
Feb 05, 2004 5.700 5.744 5.684 5.686 467,332 -0.01(-0.21%)
Feb 04, 2004 5.734 5.734 5.655 5.698 693,918 -0.05(-0.89%)
Feb 03, 2004 5.813 5.821 5.734 5.750 492,621 -0.06(-1.09%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.