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 (%)
Nov 29, 2002 6.334 6.401 6.334 6.364 57,019 +0.05(+0.74%)
Nov 27, 2002 6.150 6.324 6.150 6.317 170,325 +0.20(+3.24%)
Nov 26, 2002 6.242 6.242 6.050 6.119 212,906 -0.14(-2.22%)
Nov 25, 2002 6.191 6.313 6.117 6.258 254,754 +0.07(+1.12%)
Nov 22, 2002 6.283 6.336 6.142 6.189 428,016 -0.12(-1.91%)
Nov 21, 2002 6.129 6.313 6.105 6.309 360,473 +0.21(+3.42%)
Nov 20, 2002 6.089 6.113 6.062 6.101 561,389 -0.00(-0.03%)
Nov 19, 2002 6.109 6.129 6.072 6.103 604,704 +0.03(+0.47%)
Nov 18, 2002 6.123 6.131 6.074 6.074 482,099 -0.05(-0.80%)
Nov 15, 2002 5.935 6.123 5.925 6.123 235,421 +0.14(+2.36%)
Nov 14, 2002 5.915 6.025 5.915 5.982 155,152 +0.09(+1.53%)
Nov 13, 2002 5.811 5.946 5.782 5.892 144,140 +0.08(+1.41%)
Nov 12, 2002 5.733 5.915 5.700 5.811 173,506 +0.08(+1.39%)
Nov 11, 2002 5.884 5.915 5.731 5.731 179,380 -0.13(-2.26%)
Nov 08, 2002 5.956 6.005 5.833 5.864 175,220 -0.11(-1.88%)
Nov 07, 2002 6.027 6.037 5.937 5.976 234,197 -0.07(-1.18%)
Nov 06, 2002 5.921 6.089 5.862 6.048 216,088 +0.13(+2.14%)
Nov 05, 2002 5.833 5.925 5.827 5.921 210,949 +0.09(+1.61%)
Nov 04, 2002 5.884 5.884 5.823 5.827 109,145 -0.04(-0.66%)
Nov 01, 2002 5.803 5.866 5.707 5.866 226,611 +0.12(+2.10%)
Oct 31, 2002 5.698 5.745 5.641 5.745 197,734 +0.05(+0.82%)
Oct 30, 2002 5.676 5.713 5.635 5.698 218,535 +0.02(+0.43%)
Oct 29, 2002 5.633 5.680 5.566 5.674 317,892 +0.04(+0.69%)
Oct 28, 2002 5.700 5.731 5.621 5.635 196,755 -0.03(-0.61%)
Oct 25, 2002 5.472 5.700 5.435 5.670 266,011 +0.20(+3.62%)
Oct 24, 2002 5.629 5.629 5.463 5.472 401,341 -0.15(-2.69%)
Oct 23, 2002 5.741 5.741 5.486 5.623 396,936 +0.05(+0.95%)
Oct 22, 2002 5.688 5.690 5.547 5.570 307,613 -0.14(-2.43%)
Oct 21, 2002 5.555 5.711 5.465 5.709 270,171 +0.15(+2.68%)
Oct 18, 2002 5.639 5.660 5.480 5.559 107,187 -0.08(-1.41%)
Oct 17, 2002 5.514 5.670 5.512 5.639 110,369 +0.22(+4.15%)
Oct 16, 2002 5.578 5.639 5.408 5.414 169,836 -0.18(-3.14%)
Oct 15, 2002 5.320 5.619 5.320 5.590 176,198 +0.32(+6.01%)
Oct 14, 2002 5.333 5.384 5.218 5.273 205,320 -0.08(-1.41%)
Oct 11, 2002 5.230 5.373 5.210 5.349 222,940 +0.23(+4.55%)
Oct 10, 2002 4.857 5.120 4.857 5.116 537,406 +0.28(+5.79%)
Oct 09, 2002 5.108 5.116 4.822 4.836 343,832 -0.27(-5.32%)
Oct 08, 2002 5.067 5.159 5.014 5.108 345,056 +0.05(+0.93%)
Oct 07, 2002 5.200 5.210 5.057 5.061 149,034 -0.15(-2.94%)
Oct 04, 2002 5.414 5.425 5.175 5.214 272,863 -0.16(-3.00%)
Oct 03, 2002 5.425 5.598 5.339 5.376 409,172 -0.06(-1.09%)
Oct 02, 2002 5.613 5.613 5.363 5.435 787,021 -0.18(-3.13%)
Oct 01, 2002 5.251 5.619 5.251 5.610 676,407 +0.44(+8.58%)
Sep 30, 2002 5.128 5.190 5.067 5.167 437,315 -0.06(-1.17%)
Sep 27, 2002 5.394 5.396 5.210 5.228 196,755 -0.18(-3.29%)
Sep 26, 2002 5.353 5.431 5.353 5.406 196,265 +0.08(+1.53%)
Sep 25, 2002 5.294 5.371 5.232 5.324 348,237 +0.03(+0.62%)
Sep 24, 2002 5.435 5.435 5.275 5.292 232,239 -0.22(-4.00%)
Sep 23, 2002 5.537 5.537 5.476 5.512 382,987 -0.02(-0.37%)
Sep 20, 2002 5.488 5.568 5.435 5.533 725,107 +0.04(+0.82%)
Sep 19, 2002 5.721 5.721 5.488 5.488 467,905 -0.25(-4.41%)
Sep 18, 2002 5.792 5.803 5.719 5.741 259,159 -0.09(-1.58%)
Sep 17, 2002 5.946 5.974 5.813 5.833 219,514 -0.09(-1.48%)
Sep 16, 2002 5.905 5.941 5.884 5.921 222,695 +0.01(+0.14%)
Sep 13, 2002 5.905 5.937 5.792 5.913 243,252 -0.00(-0.07%)
Sep 12, 2002 6.027 6.027 5.905 5.917 146,832 -0.12(-1.93%)
Sep 11, 2002 6.054 6.058 6.009 6.033 146,342 -0.02(-0.40%)
Sep 10, 2002 6.029 6.068 6.017 6.058 198,468 +0.03(+0.51%)
Sep 09, 2002 5.976 6.074 5.935 6.027 406,236 +0.07(+1.10%)
Sep 06, 2002 5.925 6.040 5.833 5.962 523,457 +0.04(+0.62%)
Sep 05, 2002 6.119 6.121 5.864 5.925 831,560 -0.35(-5.51%)
Sep 04, 2002 6.140 6.272 6.119 6.270 244,720 +0.13(+2.06%)
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.