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 29, 2005 7.088 7.246 7.080 7.238 916,204 +0.20(+2.87%)
Apr 28, 2005 7.062 7.149 6.999 7.037 785,462 -0.02(-0.31%)
Apr 27, 2005 7.049 7.118 6.823 7.059 1,030,508 -0.01(-0.11%)
Apr 26, 2005 7.039 7.203 6.930 7.066 1,804,338 +0.39(+5.90%)
Apr 25, 2005 6.503 6.716 6.485 6.673 1,171,366 +0.22(+3.34%)
Apr 22, 2005 6.584 6.584 6.408 6.457 701,757 -0.15(-2.33%)
Apr 21, 2005 6.515 6.614 6.432 6.612 613,247 +0.19(+2.99%)
Apr 20, 2005 6.574 6.610 6.404 6.420 584,671 -0.17(-2.52%)
Apr 19, 2005 6.515 6.614 6.515 6.586 395,513 +0.10(+1.52%)
Apr 18, 2005 6.426 6.515 6.335 6.487 698,975 +0.07(+1.08%)
Apr 15, 2005 6.663 6.665 6.367 6.418 1,141,019 -0.37(-5.42%)
Apr 14, 2005 6.827 6.890 6.764 6.786 914,940 -0.03(-0.46%)
Apr 13, 2005 6.991 6.995 6.786 6.817 759,668 -0.20(-2.90%)
Apr 12, 2005 7.015 7.088 6.890 7.021 764,979 +0.03(+0.45%)
Apr 11, 2005 7.033 7.045 6.926 6.989 347,211 -0.04(-0.62%)
Apr 08, 2005 7.167 7.167 7.019 7.033 456,711 -0.14(-1.96%)
Apr 07, 2005 7.157 7.197 7.084 7.173 233,160 +0.02(+0.22%)
Apr 06, 2005 7.221 7.274 7.155 7.157 338,613 -0.04(-0.60%)
Apr 05, 2005 7.175 7.209 7.140 7.201 288,795 +0.05(+0.72%)
Apr 04, 2005 7.098 7.175 6.989 7.149 377,052 +0.04(+0.50%)
Apr 01, 2005 7.266 7.306 7.092 7.114 529,542 -0.08(-1.05%)
Mar 31, 2005 7.193 7.205 7.138 7.189 605,155 -0.01(-0.14%)
Mar 30, 2005 6.981 7.199 6.981 7.199 467,332 +0.21(+2.97%)
Mar 29, 2005 7.181 7.236 6.972 6.991 570,762 -0.18(-2.51%)
Mar 28, 2005 7.242 7.270 7.138 7.171 251,368 -0.06(-0.85%)
Mar 24, 2005 7.229 7.320 7.217 7.233 297,899 +0.05(+0.72%)
Mar 23, 2005 7.138 7.268 7.108 7.181 459,240 +0.01(+0.17%)
Mar 22, 2005 7.373 7.379 7.167 7.169 941,493 -0.20(-2.74%)
Mar 21, 2005 7.511 7.511 7.343 7.371 349,487 -0.12(-1.64%)
Mar 18, 2005 7.464 7.501 7.401 7.494 961,976 +0.07(+0.99%)
Mar 17, 2005 7.270 7.454 7.248 7.420 562,923 +0.15(+2.07%)
Mar 16, 2005 7.355 7.357 7.227 7.270 451,906 -0.10(-1.42%)
Mar 15, 2005 7.484 7.533 7.325 7.375 467,585 -0.07(-0.98%)
Mar 14, 2005 7.347 7.525 7.345 7.448 800,888 +0.10(+1.40%)
Mar 11, 2005 7.434 7.464 7.329 7.345 1,186,792 -0.11(-1.51%)
Mar 10, 2005 7.482 7.539 7.395 7.458 419,537 -0.02(-0.32%)
Mar 09, 2005 7.612 7.707 7.476 7.482 800,383 -0.16(-2.10%)
Mar 08, 2005 7.612 7.664 7.513 7.642 535,358 +0.02(+0.23%)
Mar 07, 2005 7.701 7.717 7.592 7.624 214,194 -0.07(-0.90%)
Mar 04, 2005 7.573 7.729 7.553 7.693 322,934 +0.14(+1.81%)
Mar 03, 2005 7.573 7.640 7.521 7.557 334,820 +0.01(+0.13%)
Mar 02, 2005 7.523 7.650 7.484 7.547 475,677 -0.04(-0.57%)
Mar 01, 2005 7.523 7.654 7.523 7.590 472,390 +0.08(+1.03%)
Feb 28, 2005 7.573 7.588 7.446 7.513 885,099 -0.06(-0.84%)
Feb 25, 2005 7.401 7.580 7.371 7.577 1,045,429 +0.23(+3.07%)
Feb 24, 2005 7.217 7.391 7.092 7.351 1,711,782 +0.46(+6.72%)
Feb 23, 2005 6.819 6.906 6.794 6.888 679,503 +0.12(+1.75%)
Feb 22, 2005 6.910 6.940 6.764 6.770 561,658 -0.16(-2.28%)
Feb 18, 2005 6.964 7.027 6.910 6.928 553,566 -0.02(-0.23%)
Feb 17, 2005 7.096 7.096 6.922 6.944 830,729 -0.15(-2.17%)
Feb 16, 2005 7.039 7.134 6.999 7.098 416,755 +0.05(+0.76%)
Feb 15, 2005 7.108 7.144 7.003 7.045 599,844 -0.07(-1.03%)
Feb 14, 2005 7.102 7.126 7.033 7.118 457,217 +0.00(+0.03%)
Feb 11, 2005 7.151 7.157 7.059 7.116 795,325 -0.03(-0.44%)
Feb 10, 2005 7.157 7.227 7.100 7.147 487,816 +0.00(+0.00%)
Feb 09, 2005 7.233 7.236 7.106 7.147 837,051 -0.07(-1.01%)
Feb 08, 2005 7.138 7.221 7.096 7.221 1,491,519 +0.09(+1.33%)
Feb 07, 2005 7.059 7.155 7.049 7.126 1,432,344 +0.08(+1.12%)
Feb 04, 2005 6.956 7.055 6.948 7.047 997,380 +0.09(+1.37%)
Feb 03, 2005 7.039 7.039 6.881 6.952 951,608 -0.08(-1.12%)
Feb 02, 2005 6.999 7.031 6.920 7.031 613,500 +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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.