Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Albemarle Corp (NY: ALB )

86.41 -2.92 (-3.27%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 5.103 5.238 5.103 5.212 407,706 +0.08(+1.63%)
Jan 30, 2003 5.262 5.264 5.123 5.129 347,520 -0.14(-2.68%)
Jan 29, 2003 5.202 5.275 5.049 5.270 410,728 +0.08(+1.45%)
Jan 28, 2003 5.256 5.266 5.178 5.194 451,272 -0.05(-0.98%)
Jan 27, 2003 5.474 5.474 5.242 5.246 422,060 -0.28(-5.03%)
Jan 24, 2003 5.607 5.607 5.460 5.524 411,735 -0.08(-1.45%)
Jan 23, 2003 5.559 5.607 5.401 5.605 462,604 +0.03(+0.53%)
Jan 22, 2003 5.639 5.690 5.559 5.575 289,852 -0.06(-1.13%)
Jan 21, 2003 5.742 5.768 5.639 5.639 185,092 -0.09(-1.56%)
Jan 17, 2003 5.798 5.837 5.682 5.728 310,249 -0.07(-1.23%)
Jan 16, 2003 5.543 5.800 5.542 5.800 382,524 +0.23(+4.14%)
Jan 15, 2003 5.788 5.788 5.565 5.569 585,999 -0.19(-3.28%)
Jan 14, 2003 5.817 5.817 5.720 5.758 214,052 -0.09(-1.53%)
Jan 13, 2003 5.794 5.871 5.794 5.847 211,534 +0.07(+1.27%)
Jan 10, 2003 5.817 5.847 5.774 5.774 151,347 -0.07(-1.26%)
Jan 09, 2003 5.698 5.869 5.690 5.847 244,271 +0.15(+2.61%)
Jan 08, 2003 5.804 5.804 5.690 5.698 127,927 -0.11(-1.88%)
Jan 07, 2003 5.877 5.893 5.808 5.808 163,938 -0.07(-1.18%)
Jan 06, 2003 5.754 5.933 5.750 5.877 299,925 +0.14(+2.49%)
Jan 03, 2003 5.677 5.796 5.669 5.734 269,202 +0.06(+0.98%)
Jan 02, 2003 5.639 5.798 5.581 5.679 504,408 +0.03(+0.53%)
Dec 31, 2002 5.599 5.708 5.543 5.649 189,877 +0.04(+0.74%)
Dec 30, 2002 5.551 5.607 5.470 5.607 240,745 +0.04(+0.79%)
Dec 27, 2002 5.645 5.673 5.555 5.563 238,479 -0.08(-1.37%)
Dec 26, 2002 5.543 5.657 5.528 5.641 259,632 +0.10(+1.76%)
Dec 24, 2002 5.569 5.595 5.536 5.543 139,763 -0.02(-0.39%)
Dec 23, 2002 5.520 5.573 5.520 5.565 631,328 +0.03(+0.61%)
Dec 20, 2002 5.599 5.653 5.532 5.532 1,532,111 -0.06(-1.03%)
Dec 19, 2002 5.714 5.714 5.583 5.589 551,247 -0.13(-2.19%)
Dec 18, 2002 5.800 5.812 5.682 5.714 322,841 -0.14(-2.31%)
Dec 17, 2002 5.800 5.913 5.794 5.849 483,254 +0.00(+0.00%)
Dec 16, 2002 5.847 5.865 5.798 5.849 818,183 +0.01(+0.20%)
Dec 13, 2002 5.937 5.953 5.833 5.837 299,421 -0.13(-2.16%)
Dec 12, 2002 6.006 6.022 5.921 5.966 179,552 -0.03(-0.50%)
Dec 11, 2002 6.066 6.076 5.966 5.996 457,568 -0.11(-1.82%)
Dec 10, 2002 6.046 6.135 6.046 6.107 177,285 +0.07(+1.22%)
Dec 09, 2002 6.151 6.155 6.030 6.034 335,432 -0.12(-1.90%)
Dec 06, 2002 5.980 6.169 5.978 6.151 173,508 +0.13(+2.18%)
Dec 05, 2002 6.157 6.157 5.966 6.020 174,515 -0.14(-2.19%)
Dec 04, 2002 6.056 6.169 5.956 6.155 303,450 +0.09(+1.54%)
Dec 03, 2002 6.195 6.195 6.046 6.062 304,206 -0.13(-2.02%)
Dec 02, 2002 6.225 6.227 6.131 6.187 247,797 +0.00(+0.03%)
Nov 29, 2002 6.155 6.221 6.155 6.185 58,675 +0.05(+0.74%)
Nov 27, 2002 5.976 6.145 5.976 6.139 175,271 +0.19(+3.24%)
Nov 26, 2002 6.066 6.066 5.879 5.947 219,088 -0.14(-2.22%)
Nov 25, 2002 6.016 6.135 5.945 6.082 262,151 +0.07(+1.12%)
Nov 22, 2002 6.105 6.157 5.968 6.014 440,444 -0.12(-1.91%)
Nov 21, 2002 5.956 6.135 5.933 6.131 370,940 +0.20(+3.42%)
Nov 20, 2002 5.917 5.941 5.891 5.929 577,689 -0.00(-0.03%)
Nov 19, 2002 5.937 5.956 5.901 5.931 622,262 +0.03(+0.47%)
Nov 18, 2002 5.951 5.958 5.903 5.903 496,097 -0.05(-0.80%)
Nov 15, 2002 5.768 5.951 5.758 5.951 242,256 +0.14(+2.36%)
Nov 14, 2002 5.748 5.855 5.748 5.814 159,657 +0.09(+1.53%)
Nov 13, 2002 5.647 5.778 5.619 5.726 148,325 +0.08(+1.41%)
Nov 12, 2002 5.571 5.748 5.540 5.647 178,544 +0.08(+1.39%)
Nov 11, 2002 5.718 5.748 5.569 5.569 184,588 -0.13(-2.26%)
Nov 08, 2002 5.788 5.835 5.669 5.698 180,307 -0.11(-1.88%)
Nov 07, 2002 5.857 5.867 5.770 5.808 240,997 -0.07(-1.18%)
Nov 06, 2002 5.754 5.917 5.696 5.877 222,362 +0.12(+2.14%)
Nov 05, 2002 5.669 5.758 5.663 5.754 217,074 +0.09(+1.61%)
Nov 04, 2002 5.718 5.718 5.659 5.663 112,314 -0.04(-0.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.