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 )

89.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2002 5.538 5.583 5.482 5.583 203,475 +0.05(+0.82%)
Oct 30, 2002 5.516 5.551 5.476 5.538 224,880 +0.02(+0.43%)
Oct 29, 2002 5.474 5.520 5.408 5.514 327,122 +0.04(+0.69%)
Oct 28, 2002 5.540 5.569 5.462 5.476 202,468 -0.03(-0.61%)
Oct 25, 2002 5.317 5.540 5.281 5.510 273,735 +0.19(+3.62%)
Oct 24, 2002 5.470 5.470 5.309 5.317 412,995 -0.15(-2.69%)
Oct 23, 2002 5.579 5.579 5.331 5.464 408,462 +0.05(+0.95%)
Oct 22, 2002 5.528 5.530 5.391 5.412 316,545 -0.14(-2.43%)
Oct 21, 2002 5.399 5.549 5.311 5.547 278,016 +0.14(+2.68%)
Oct 18, 2002 5.480 5.500 5.325 5.403 110,299 -0.08(-1.41%)
Oct 17, 2002 5.359 5.510 5.357 5.480 113,573 +0.22(+4.15%)
Oct 16, 2002 5.420 5.480 5.256 5.262 174,767 -0.17(-3.14%)
Oct 15, 2002 5.170 5.460 5.170 5.432 181,314 +0.31(+6.01%)
Oct 14, 2002 5.182 5.232 5.071 5.125 211,282 -0.07(-1.41%)
Oct 11, 2002 5.083 5.222 5.063 5.198 229,413 +0.23(+4.55%)
Oct 10, 2002 4.720 4.976 4.720 4.972 553,010 +0.27(+5.79%)
Oct 09, 2002 4.964 4.972 4.686 4.700 353,815 -0.26(-5.32%)
Oct 08, 2002 4.924 5.013 4.872 4.964 355,075 +0.05(+0.93%)
Oct 07, 2002 5.053 5.063 4.914 4.918 153,362 -0.15(-2.94%)
Oct 04, 2002 5.262 5.271 5.029 5.067 280,786 -0.16(-3.00%)
Oct 03, 2002 5.271 5.440 5.188 5.224 421,053 -0.06(-1.09%)
Oct 02, 2002 5.454 5.454 5.212 5.281 809,873 -0.17(-3.13%)
Oct 01, 2002 5.103 5.460 5.103 5.452 696,047 +0.43(+8.58%)
Sep 30, 2002 4.984 5.043 4.924 5.021 450,013 -0.06(-1.17%)
Sep 27, 2002 5.242 5.244 5.063 5.081 202,468 -0.17(-3.29%)
Sep 26, 2002 5.202 5.277 5.202 5.254 201,964 +0.08(+1.53%)
Sep 25, 2002 5.144 5.220 5.085 5.174 358,348 +0.03(+0.62%)
Sep 24, 2002 5.281 5.281 5.127 5.142 238,983 -0.21(-4.00%)
Sep 23, 2002 5.381 5.381 5.321 5.357 394,108 -0.02(-0.37%)
Sep 20, 2002 5.333 5.410 5.281 5.377 746,161 +0.04(+0.82%)
Sep 19, 2002 5.559 5.559 5.333 5.333 481,491 -0.25(-4.41%)
Sep 18, 2002 5.629 5.639 5.557 5.579 266,684 -0.09(-1.58%)
Sep 17, 2002 5.778 5.806 5.649 5.669 225,888 -0.09(-1.48%)
Sep 16, 2002 5.738 5.774 5.718 5.754 229,161 +0.01(+0.14%)
Sep 13, 2002 5.738 5.770 5.629 5.746 250,315 -0.00(-0.07%)
Sep 12, 2002 5.857 5.857 5.738 5.750 151,095 -0.11(-1.93%)
Sep 11, 2002 5.883 5.887 5.839 5.863 150,592 -0.02(-0.40%)
Sep 10, 2002 5.859 5.897 5.847 5.887 204,231 +0.03(+0.51%)
Sep 09, 2002 5.808 5.903 5.768 5.857 418,031 +0.06(+1.10%)
Sep 06, 2002 5.758 5.869 5.669 5.794 538,656 +0.04(+0.62%)
Sep 05, 2002 5.947 5.949 5.698 5.758 855,705 -0.34(-5.51%)
Sep 04, 2002 5.966 6.095 5.947 6.093 251,826 +0.12(+2.06%)
Sep 03, 2002 6.076 6.076 5.937 5.970 161,924 -0.15(-2.47%)
Aug 30, 2002 6.006 6.153 6.006 6.121 128,683 +0.12(+2.05%)
Aug 29, 2002 5.956 6.036 5.935 5.998 187,862 +0.04(+0.70%)
Aug 28, 2002 6.036 6.036 5.891 5.956 126,416 -0.09(-1.45%)
Aug 27, 2002 6.125 6.165 6.022 6.044 203,727 -0.06(-1.01%)
Aug 26, 2002 6.062 6.105 5.994 6.105 183,077 +0.05(+0.79%)
Aug 23, 2002 6.153 6.159 6.016 6.058 180,055 -0.10(-1.55%)
Aug 22, 2002 6.175 6.274 6.076 6.153 201,712 -0.00(-0.03%)
Aug 21, 2002 6.119 6.149 6.064 6.155 552,758 +0.04(+0.62%)
Aug 20, 2002 6.153 6.153 6.064 6.117 229,665 -0.05(-0.77%)
Aug 16, 2002 6.115 6.197 6.105 6.165 128,179 +0.04(+0.65%)
Aug 15, 2002 6.155 6.197 6.062 6.125 18,660,328 -0.05(-0.80%)
Aug 14, 2002 6.030 6.181 5.857 6.175 266,432 +0.15(+2.44%)
Aug 13, 2002 6.121 6.201 6.026 6.028 25,182 -0.10(-1.62%)
Aug 12, 2002 6.076 6.129 5.994 6.127 128,683 +0.18(+3.00%)
Aug 07, 2002 5.857 6.014 5.829 5.949 195,417 +0.14(+2.39%)
Aug 06, 2002 5.768 5.885 5.768 5.810 211,785 +0.17(+2.99%)
Aug 05, 2002 5.621 5.730 5.619 5.641 292,622 +0.02(+0.35%)
Aug 02, 2002 5.859 5.887 5.611 5.621 206,497 -0.24(-4.03%)
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.