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 )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2005 7.056 7.171 7.022 7.171 1,233,872 +0.19(+2.75%)
Jan 28, 2005 7.005 7.011 6.944 6.979 585,354 -0.01(-0.15%)
Jan 27, 2005 6.987 7.024 6.958 6.989 595,147 +0.00(+0.06%)
Jan 26, 2005 6.971 7.005 6.942 6.985 628,932 +0.01(+0.21%)
Jan 25, 2005 6.971 7.013 6.944 6.971 810,095 +0.02(+0.35%)
Jan 24, 2005 6.968 6.989 6.928 6.946 1,230,199 -0.03(-0.38%)
Jan 21, 2005 6.946 7.005 6.924 6.973 936,910 +0.03(+0.38%)
Jan 20, 2005 6.883 6.983 6.862 6.946 1,275,735 -0.01(-0.21%)
Jan 19, 2005 7.046 7.062 6.926 6.960 942,541 -0.07(-1.02%)
Jan 18, 2005 6.944 7.048 6.903 7.032 1,689,474 +0.07(+1.06%)
Jan 14, 2005 7.118 7.118 6.924 6.958 6,780,176 -0.25(-3.48%)
Jan 13, 2005 7.301 7.301 7.163 7.210 936,176 -0.09(-1.29%)
Jan 12, 2005 7.291 7.344 7.071 7.303 953,313 -0.01(-0.11%)
Jan 11, 2005 7.385 7.385 7.250 7.312 821,602 -0.08(-1.02%)
Jan 10, 2005 7.414 7.557 7.387 7.387 776,066 -0.06(-0.74%)
Jan 07, 2005 7.416 7.526 7.301 7.442 1,114,157 +0.03(+0.36%)
Jan 06, 2005 7.275 7.426 7.009 7.416 1,868,679 +0.14(+1.94%)
Jan 05, 2005 7.414 7.448 7.275 7.275 731,754 -0.18(-2.41%)
Jan 04, 2005 7.771 7.771 7.434 7.455 572,869 -0.32(-4.07%)
Jan 03, 2005 7.967 7.971 7.745 7.771 448,013 -0.13(-1.70%)
Dec 31, 2004 7.992 8.006 7.888 7.906 296,472 -0.07(-0.87%)
Dec 30, 2004 8.006 8.063 7.928 7.975 408,842 -0.09(-1.16%)
Dec 29, 2004 8.118 8.118 8.028 8.069 188,508 -0.04(-0.45%)
Dec 28, 2004 8.016 8.200 8.016 8.106 297,696 +0.08(+0.99%)
Dec 27, 2004 8.169 8.171 8.006 8.026 228,413 -0.10(-1.26%)
Dec 23, 2004 8.129 8.167 8.067 8.129 286,924 -0.05(-0.57%)
Dec 22, 2004 8.043 8.194 8.037 8.176 251,670 +0.18(+2.25%)
Dec 21, 2004 8.129 8.133 7.984 7.996 461,722 -0.09(-1.06%)
Dec 20, 2004 8.131 8.204 8.067 8.082 213,969 -0.05(-0.60%)
Dec 17, 2004 8.198 8.220 7.971 8.131 464,905 -0.05(-0.57%)
Dec 16, 2004 8.149 8.194 8.069 8.178 389,746 -0.01(-0.10%)
Dec 15, 2004 8.129 8.186 8.086 8.186 266,849 +0.05(+0.65%)
Dec 14, 2004 8.037 8.143 8.037 8.133 316,302 +0.11(+1.32%)
Dec 13, 2004 8.006 8.026 7.932 8.026 210,541 +0.03(+0.36%)
Dec 10, 2004 7.975 8.028 7.908 7.998 256,322 -0.00(-0.03%)
Dec 09, 2004 7.975 8.067 7.863 8.000 322,422 +0.00(+0.03%)
Dec 08, 2004 7.955 8.071 7.945 7.998 271,256 +0.04(+0.54%)
Dec 07, 2004 8.088 8.088 7.955 7.955 434,793 -0.12(-1.44%)
Dec 06, 2004 8.057 8.110 7.977 8.071 300,878 -0.03(-0.33%)
Dec 03, 2004 8.114 8.206 8.055 8.098 295,247 -0.03(-0.33%)
Dec 02, 2004 8.210 8.290 8.063 8.124 314,343 -0.11(-1.34%)
Dec 01, 2004 8.169 8.302 8.167 8.235 458,050 +0.10(+1.20%)
Nov 30, 2004 8.006 8.137 7.943 8.137 595,147 +0.10(+1.25%)
Nov 29, 2004 8.026 8.055 7.832 8.037 425,000 +0.03(+0.36%)
Nov 26, 2004 8.067 8.078 7.986 8.008 82,502 -0.05(-0.63%)
Nov 24, 2004 7.894 8.059 7.843 8.059 322,667 +0.16(+2.04%)
Nov 23, 2004 7.982 7.982 7.763 7.898 275,662 -0.09(-1.07%)
Nov 22, 2004 7.826 7.984 7.785 7.984 256,811 +0.16(+2.09%)
Nov 19, 2004 7.832 7.832 7.642 7.820 299,654 -0.03(-0.42%)
Nov 18, 2004 7.914 7.945 7.745 7.853 312,385 -0.08(-0.98%)
Nov 17, 2004 7.863 8.088 7.859 7.930 325,605 +0.11(+1.41%)
Nov 16, 2004 7.965 7.977 7.804 7.820 298,920 -0.16(-2.05%)
Nov 15, 2004 8.006 8.006 7.877 7.984 318,505 -0.02(-0.28%)
Nov 12, 2004 7.935 8.006 7.847 8.006 184,591 +0.07(+0.90%)
Nov 11, 2004 7.779 7.935 7.761 7.935 352,534 +0.16(+2.00%)
Nov 10, 2004 7.655 7.785 7.649 7.779 259,749 +0.10(+1.30%)
Nov 09, 2004 7.485 7.694 7.436 7.679 503,341 +0.16(+2.15%)
Nov 08, 2004 7.679 7.679 7.518 7.518 501,138 -0.18(-2.36%)
Nov 05, 2004 7.781 7.886 7.626 7.700 470,291 -0.09(-1.13%)
Nov 04, 2004 7.577 7.787 7.532 7.787 466,863 +0.21(+2.78%)
Nov 03, 2004 7.424 7.596 7.424 7.577 415,697 +0.24(+3.29%)
Nov 02, 2004 7.434 7.483 7.289 7.336 456,092 -0.06(-0.80%)
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.