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 )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 29, 2004 7.301 7.404 7.238 7.322 373,589 +0.02(+0.22%)
Oct 28, 2004 7.342 7.418 7.261 7.305 966,288 +0.02(+0.28%)
Oct 27, 2004 7.169 7.334 7.150 7.285 412,514 +0.12(+1.62%)
Oct 26, 2004 7.093 7.199 6.915 7.169 297,451 +0.07(+1.01%)
Oct 25, 2004 7.005 7.189 6.985 7.097 267,583 +0.11(+1.52%)
Oct 22, 2004 7.056 7.216 6.991 6.991 309,202 -0.06(-0.78%)
Oct 21, 2004 6.964 7.103 6.903 7.046 270,276 +0.09(+1.29%)
Oct 20, 2004 6.924 6.995 6.866 6.956 280,803 +0.01(+0.18%)
Oct 19, 2004 6.911 6.977 6.911 6.944 814,992 +0.05(+0.77%)
Oct 18, 2004 6.832 6.932 6.730 6.891 275,662 +0.02(+0.27%)
Oct 15, 2004 6.842 7.067 6.842 6.873 267,828 +0.03(+0.45%)
Oct 14, 2004 6.779 6.905 6.768 6.842 262,932 +0.07(+0.96%)
Oct 13, 2004 7.075 7.077 6.762 6.777 316,057 -0.25(-3.55%)
Oct 12, 2004 7.030 7.056 6.895 7.026 192,180 -0.04(-0.52%)
Oct 11, 2004 6.985 7.071 6.985 7.062 122,897 +0.09(+1.23%)
Oct 08, 2004 7.046 7.107 6.950 6.977 250,936 -0.09(-1.30%)
Oct 07, 2004 7.322 7.322 7.067 7.069 273,948 -0.28(-3.83%)
Oct 06, 2004 7.148 7.350 7.077 7.350 370,896 +0.20(+2.83%)
Oct 05, 2004 7.222 7.230 7.111 7.148 211,276 -0.07(-1.02%)
Oct 04, 2004 7.261 7.303 7.185 7.222 227,189 +0.00(+0.06%)
Oct 01, 2004 7.179 7.252 7.099 7.218 398,315 +0.05(+0.71%)
Sep 30, 2004 7.018 7.228 7.005 7.167 427,938 +0.16(+2.24%)
Sep 29, 2004 6.964 7.060 6.944 7.009 271,745 +0.03(+0.44%)
Sep 28, 2004 6.791 7.005 6.791 6.979 315,078 +0.17(+2.55%)
Sep 27, 2004 6.966 6.966 6.725 6.805 430,141 -0.16(-2.32%)
Sep 24, 2004 6.964 7.091 6.964 6.966 206,869 -0.02(-0.29%)
Sep 23, 2004 7.015 7.052 6.977 6.987 158,885 -0.04(-0.55%)
Sep 22, 2004 7.036 7.050 6.905 7.026 290,351 -0.03(-0.41%)
Sep 21, 2004 7.015 7.105 7.015 7.054 263,911 +0.05(+0.70%)
Sep 20, 2004 6.995 7.095 6.977 7.005 148,603 -0.03(-0.44%)
Sep 17, 2004 7.099 7.126 6.983 7.036 393,663 -0.02(-0.23%)
Sep 16, 2004 6.944 7.075 6.944 7.052 219,110 +0.15(+2.10%)
Sep 15, 2004 6.852 6.919 6.832 6.907 286,679 +0.04(+0.59%)
Sep 14, 2004 6.944 6.944 6.832 6.866 286,434 -0.08(-1.12%)
Sep 13, 2004 6.985 7.003 6.938 6.944 288,148 -0.04(-0.56%)
Sep 10, 2004 7.015 7.015 6.938 6.983 262,197 -0.05(-0.70%)
Sep 09, 2004 6.975 7.046 6.964 7.032 537,860 +0.08(+1.12%)
Sep 08, 2004 7.142 7.158 6.954 6.954 595,392 -0.19(-2.63%)
Sep 07, 2004 7.087 7.169 7.056 7.142 639,459 +0.14(+1.95%)
Sep 03, 2004 6.960 7.026 6.954 7.005 337,111 +0.01(+0.12%)
Sep 02, 2004 6.862 7.009 6.838 6.997 423,286 +0.11(+1.60%)
Sep 01, 2004 6.793 6.907 6.740 6.887 644,110 +0.09(+1.38%)
Aug 31, 2004 6.760 6.842 6.719 6.793 295,247 +0.05(+0.79%)
Aug 30, 2004 6.685 6.774 6.662 6.740 531,495 +0.05(+0.79%)
Aug 27, 2004 6.701 6.760 6.638 6.687 628,687 +0.00(+0.03%)
Aug 26, 2004 6.685 6.768 6.676 6.685 477,391 +0.02(+0.34%)
Aug 25, 2004 6.595 6.662 6.503 6.662 426,958 +0.09(+1.43%)
Aug 24, 2004 6.527 6.623 6.517 6.568 268,563 +0.09(+1.36%)
Aug 23, 2004 6.580 6.617 6.480 6.480 247,264 -0.09(-1.31%)
Aug 20, 2004 6.507 6.587 6.480 6.566 314,098 +0.09(+1.36%)
Aug 19, 2004 6.566 6.566 6.433 6.478 317,281 -0.11(-1.70%)
Aug 18, 2004 6.444 6.591 6.393 6.591 167,943 +0.11(+1.70%)
Aug 17, 2004 6.536 6.536 6.454 6.480 236,981 -0.03(-0.53%)
Aug 16, 2004 6.331 6.521 6.331 6.515 205,155 +0.17(+2.74%)
Aug 13, 2004 6.413 6.427 6.323 6.341 208,093 -0.03(-0.51%)
Aug 12, 2004 6.474 6.474 6.360 6.374 362,817 -0.11(-1.70%)
Aug 11, 2004 6.484 6.515 6.325 6.484 795,162 -0.03(-0.44%)
Aug 10, 2004 6.368 6.521 6.354 6.513 691,604 +0.19(+2.94%)
Aug 09, 2004 6.233 6.354 6.227 6.327 491,835 +0.13(+2.04%)
Aug 06, 2004 6.231 6.252 6.147 6.201 375,302 -0.06(-0.98%)
Aug 05, 2004 6.468 6.484 6.241 6.262 343,966 -0.22(-3.43%)
Aug 04, 2004 6.403 6.509 6.339 6.484 487,428 +0.06(+0.89%)
Aug 03, 2004 6.470 6.474 6.391 6.427 709,721 +0.02(+0.29%)
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.