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 (%)
Oct 31, 2005 7.148 7.185 7.087 7.167 885,254 +0.18(+2.60%)
Oct 28, 2005 6.881 6.991 6.860 6.985 895,291 +0.14(+2.03%)
Oct 27, 2005 7.036 7.038 6.821 6.846 1,112,198 -0.22(-3.15%)
Oct 26, 2005 7.099 7.154 7.062 7.069 1,387,371 -0.03(-0.46%)
Oct 25, 2005 7.250 7.252 6.944 7.101 1,263,494 -0.22(-2.96%)
Oct 24, 2005 7.291 7.346 7.234 7.318 644,845 +0.06(+0.79%)
Oct 21, 2005 7.250 7.350 7.240 7.261 765,049 +0.01(+0.14%)
Oct 20, 2005 7.236 7.279 7.187 7.250 1,284,549 +0.01(+0.20%)
Oct 19, 2005 7.230 7.244 7.097 7.236 1,523,978 -0.02(-0.23%)
Oct 18, 2005 7.281 7.283 7.077 7.252 2,823,706 -0.21(-2.79%)
Oct 17, 2005 7.426 7.477 7.412 7.461 428,183 +0.04(+0.50%)
Oct 14, 2005 7.430 7.475 7.322 7.424 646,313 +0.04(+0.61%)
Oct 13, 2005 7.361 7.391 7.250 7.379 906,063 +0.02(+0.31%)
Oct 12, 2005 7.608 7.638 7.316 7.357 2,132,591 -0.25(-3.30%)
Oct 11, 2005 7.510 7.626 7.473 7.608 754,032 +0.10(+1.28%)
Oct 10, 2005 7.485 7.546 7.420 7.512 589,516 +0.06(+0.79%)
Oct 07, 2005 7.506 7.577 7.416 7.453 425,734 -0.02(-0.30%)
Oct 06, 2005 7.465 7.551 7.414 7.475 866,648 +0.03(+0.44%)
Oct 05, 2005 7.661 7.661 7.424 7.442 437,486 -0.23(-3.03%)
Oct 04, 2005 7.741 7.761 7.659 7.675 584,865 -0.07(-0.84%)
Oct 03, 2005 15.43 7.771 7.716 7.741 715,352 +0.04(+0.53%)
Sep 30, 2005 7.469 7.714 7.459 7.700 644,355 +0.23(+3.09%)
Sep 29, 2005 7.404 7.508 7.369 7.469 444,830 +0.07(+0.99%)
Sep 28, 2005 7.471 7.457 7.352 7.395 293,289 -0.07(-0.98%)
Sep 27, 2005 7.465 7.510 7.361 7.469 421,083 +0.00(+0.05%)
Sep 26, 2005 7.557 7.585 7.438 7.465 395,377 -0.05(-0.68%)
Sep 23, 2005 7.516 7.520 7.342 7.516 830,415 +0.16(+2.22%)
Sep 22, 2005 7.344 7.367 7.283 7.352 611,060 +0.01(+0.11%)
Sep 21, 2005 7.271 7.495 7.252 7.344 2,786,494 +0.27(+3.78%)
Sep 20, 2005 7.361 7.397 6.935 7.077 4,386,611 -0.28(-3.83%)
Sep 19, 2005 7.367 7.391 7.330 7.359 547,163 -0.00(-0.06%)
Sep 16, 2005 7.355 7.393 7.322 7.363 1,499,742 +0.01(+0.11%)
Sep 15, 2005 7.348 7.357 7.299 7.355 380,443 +0.01(+0.14%)
Sep 14, 2005 7.328 7.381 7.310 7.344 373,833 +0.05(+0.64%)
Sep 13, 2005 7.308 7.361 7.267 7.297 501,138 -0.01(-0.14%)
Sep 12, 2005 7.369 7.393 7.297 7.308 546,429 -0.07(-0.97%)
Sep 09, 2005 7.352 7.393 7.342 7.379 418,880 +0.02(+0.31%)
Sep 08, 2005 7.350 7.369 7.312 7.357 472,494 +0.01(+0.08%)
Sep 07, 2005 7.393 7.442 7.338 7.350 351,066 -0.02(-0.28%)
Sep 06, 2005 7.332 7.448 7.332 7.371 268,073 +0.07(+0.89%)
Sep 02, 2005 7.334 7.363 7.293 7.305 193,894 -0.02(-0.33%)
Sep 01, 2005 7.330 7.473 7.328 7.330 235,512 -0.09(-1.16%)
Aug 31, 2005 7.312 7.416 7.265 7.416 305,285 +0.09(+1.28%)
Aug 30, 2005 7.336 7.336 7.254 7.322 619,384 -0.01(-0.19%)
Aug 29, 2005 7.242 7.336 7.232 7.336 451,440 +0.10(+1.33%)
Aug 26, 2005 7.250 7.269 7.201 7.240 520,478 -0.01(-0.11%)
Aug 25, 2005 7.148 7.271 7.095 7.248 492,079 +0.13(+1.81%)
Aug 24, 2005 7.169 7.259 7.087 7.120 465,395 -0.09(-1.25%)
Aug 23, 2005 7.440 7.440 7.187 7.210 350,576 -0.23(-3.10%)
Aug 22, 2005 7.344 7.450 7.328 7.440 350,331 +0.10(+1.31%)
Aug 19, 2005 7.393 7.393 7.322 7.344 196,831 -0.02(-0.31%)
Aug 18, 2005 7.387 7.424 7.352 7.367 505,300 -0.02(-0.33%)
Aug 17, 2005 7.444 7.444 7.330 7.391 517,540 -0.05(-0.71%)
Aug 16, 2005 7.530 7.530 7.426 7.444 611,305 -0.10(-1.30%)
Aug 15, 2005 7.620 7.634 7.506 7.542 417,655 -0.08(-1.02%)
Aug 12, 2005 7.598 7.649 7.563 7.620 463,436 -0.01(-0.11%)
Aug 11, 2005 7.608 7.730 7.598 7.628 408,597 +0.02(+0.27%)
Aug 10, 2005 7.710 7.710 7.561 7.608 261,218 -0.03(-0.40%)
Aug 09, 2005 7.630 7.653 7.587 7.638 675,936 +0.01(+0.08%)
Aug 08, 2005 7.616 7.679 7.608 7.632 428,427 +0.02(+0.24%)
Aug 05, 2005 7.653 7.659 7.577 7.614 371,630 -0.05(-0.64%)
Aug 04, 2005 7.730 7.730 7.618 7.663 221,803 -0.09(-1.16%)
Aug 03, 2005 7.741 7.761 7.665 7.753 384,360 -0.00(-0.03%)
Aug 02, 2005 7.716 7.785 7.714 7.755 391,460 +0.07(+0.88%)
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.