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 )

99.49 -1.14 (-1.13%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Jun 30, 2006 9.674 9.803 9.648 9.783 499,964 +0.06(+0.63%)
Jun 29, 2006 9.403 9.721 9.403 9.721 592,713 +0.32(+3.46%)
Jun 28, 2006 9.541 9.541 9.390 9.396 786,042 -0.04(-0.39%)
Jun 27, 2006 9.582 9.670 9.398 9.433 539,609 -0.15(-1.58%)
Jun 26, 2006 9.582 9.609 9.511 9.584 527,862 +0.06(+0.67%)
Jun 23, 2006 9.347 9.609 9.245 9.521 557,963 +0.14(+1.48%)
Jun 22, 2006 9.439 9.458 9.317 9.382 429,484 -0.09(-0.91%)
Jun 21, 2006 9.286 9.562 9.262 9.468 358,271 +0.15(+1.58%)
Jun 20, 2006 9.358 9.364 9.255 9.321 560,410 +0.00(+0.04%)
Jun 19, 2006 9.541 9.541 9.272 9.317 414,801 -0.23(-2.40%)
Jun 16, 2006 9.644 9.732 9.501 9.546 598,586 -0.05(-0.53%)
Jun 15, 2006 9.182 9.613 9.143 9.597 681,302 +0.42(+4.54%)
Jun 14, 2006 9.104 9.194 8.992 9.180 579,253 +0.08(+0.85%)
Jun 13, 2006 9.051 9.223 8.957 9.102 758,634 -0.01(-0.13%)
Jun 12, 2006 9.296 9.335 9.114 9.114 387,148 -0.22(-2.39%)
Jun 09, 2006 9.296 9.450 9.270 9.337 633,826 -0.09(-0.95%)
Jun 08, 2006 9.470 9.501 9.102 9.427 514,647 -0.07(-0.77%)
Jun 07, 2006 9.552 9.668 9.468 9.501 400,118 -0.19(-2.00%)
Jun 06, 2006 9.764 9.766 9.582 9.695 329,149 -0.06(-0.61%)
Jun 05, 2006 9.960 9.991 9.721 9.754 437,560 -0.21(-2.07%)
Jun 02, 2006 9.909 10.09 9.887 9.960 670,779 +0.03(+0.29%)
Jun 01, 2006 9.828 10.06 9.815 9.932 1,120,820 +0.12(+1.27%)
May 31, 2006 9.499 9.825 9.499 9.807 1,328,099 +0.31(+3.23%)
May 30, 2006 9.501 9.689 9.488 9.501 720,947 +0.02(+0.19%)
May 26, 2006 9.311 9.586 9.311 9.482 780,903 +0.17(+1.80%)
May 25, 2006 9.276 9.568 9.270 9.315 780,658 +0.22(+2.47%)
May 24, 2006 8.980 9.104 8.918 9.090 647,286 +0.10(+1.11%)
May 23, 2006 8.945 9.092 8.933 8.990 670,289 +0.09(+0.96%)
May 22, 2006 8.990 9.016 8.828 8.904 1,300,445 -0.12(-1.36%)
May 19, 2006 9.264 9.294 9.000 9.027 1,542,719 -0.20(-2.13%)
May 18, 2006 9.386 9.482 9.223 9.223 501,187 -0.17(-1.85%)
May 17, 2006 9.619 9.629 9.380 9.396 507,061 -0.26(-2.73%)
May 16, 2006 9.685 9.721 9.452 9.660 396,202 -0.06(-0.61%)
May 15, 2006 9.817 9.856 9.584 9.719 443,433 -0.09(-0.88%)
May 12, 2006 9.950 9.950 9.785 9.805 369,528 -0.13(-1.36%)
May 11, 2006 9.999 10.03 9.934 9.940 267,969 -0.08(-0.80%)
May 10, 2006 9.997 10.09 9.964 10.02 214,864 -0.02(-0.18%)
May 09, 2006 10.03 10.10 9.993 10.04 348,726 +0.00(+0.00%)
May 08, 2006 10.10 10.11 10.02 10.04 310,305 -0.06(-0.59%)
May 05, 2006 9.960 10.10 9.844 10.10 860,682 +0.18(+1.79%)
May 04, 2006 9.960 10.06 9.913 9.919 475,247 -0.03(-0.27%)
May 03, 2006 9.858 9.985 9.813 9.946 899,103 +0.10(+1.04%)
May 02, 2006 9.776 9.844 9.770 9.844 306,879 +0.12(+1.22%)
May 01, 2006 9.954 9.954 9.687 9.725 673,716 -0.04(-0.46%)
Apr 28, 2006 9.768 9.848 9.691 9.770 510,976 +0.01(+0.08%)
Apr 27, 2006 9.995 9.997 9.742 9.762 525,170 -0.23(-2.31%)
Apr 26, 2006 9.960 10.38 9.868 9.993 1,958,010 +0.36(+3.73%)
Apr 25, 2006 9.544 9.734 9.539 9.633 626,974 +0.09(+0.94%)
Apr 24, 2006 9.480 9.544 9.401 9.544 354,110 +0.05(+0.52%)
Apr 21, 2006 9.582 9.603 9.380 9.495 581,456 -0.07(-0.71%)
Apr 20, 2006 9.368 9.617 9.368 9.562 503,879 +0.18(+1.96%)
Apr 19, 2006 9.358 9.448 9.335 9.378 1,251,746 +0.00(+0.00%)
Apr 18, 2006 9.296 9.419 9.286 9.378 404,523 +0.10(+1.12%)
Apr 17, 2006 9.225 9.349 9.204 9.274 328,659 +0.03(+0.35%)
Apr 13, 2006 9.215 9.260 9.190 9.241 231,261 +0.03(+0.29%)
Apr 12, 2006 9.194 9.235 9.143 9.215 210,459 +0.04(+0.45%)
Apr 11, 2006 9.204 9.223 9.157 9.174 280,205 -0.02(-0.27%)
Apr 10, 2006 9.268 9.268 9.127 9.198 452,488 -0.08(-0.82%)
Apr 07, 2006 9.255 9.294 9.143 9.274 380,051 +0.03(+0.33%)
Apr 06, 2006 9.470 9.552 9.225 9.243 777,967 -0.16(-1.67%)
Apr 05, 2006 9.409 9.443 9.280 9.401 363,899 -0.02(-0.20%)
Apr 04, 2006 9.347 9.441 9.307 9.419 430,463 +0.07(+0.70%)
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.