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 (%)
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%)
Nov 01, 2004 7.324 7.404 7.254 7.395 236,981 +0.07(+1.00%)
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%)
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.