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 )

100.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2005 7.904 7.951 7.828 7.832 206,624 -0.11(-1.36%)
Dec 29, 2005 7.996 8.067 7.924 7.941 289,127 -0.01(-0.08%)
Dec 28, 2005 7.918 7.955 7.918 7.947 313,609 +0.06(+0.80%)
Dec 27, 2005 7.930 7.984 7.847 7.883 249,712 -0.05(-0.67%)
Dec 23, 2005 7.796 7.949 7.796 7.937 330,011 +0.15(+1.94%)
Dec 22, 2005 7.628 7.785 7.598 7.785 247,019 +0.17(+2.20%)
Dec 21, 2005 7.618 7.679 7.616 7.618 472,494 +0.00(+0.00%)
Dec 20, 2005 7.622 7.685 7.589 7.618 294,758 -0.00(-0.03%)
Dec 19, 2005 7.761 7.765 7.616 7.620 599,554 -0.13(-1.69%)
Dec 16, 2005 7.765 7.783 7.751 7.751 352,534 -0.01(-0.16%)
Dec 15, 2005 7.802 7.806 7.718 7.763 316,791 -0.04(-0.47%)
Dec 14, 2005 7.816 7.857 7.738 7.800 458,295 -0.02(-0.21%)
Dec 13, 2005 7.602 7.888 7.602 7.816 883,295 +0.17(+2.22%)
Dec 12, 2005 7.659 7.673 7.614 7.647 315,322 -0.01(-0.16%)
Dec 09, 2005 7.687 7.696 7.600 7.659 252,160 -0.03(-0.37%)
Dec 08, 2005 7.761 7.781 7.634 7.687 242,367 -0.09(-1.13%)
Dec 07, 2005 7.710 7.834 7.694 7.775 581,927 +0.01(+0.18%)
Dec 06, 2005 7.710 7.781 7.649 7.761 335,642 +0.08(+1.09%)
Dec 05, 2005 7.689 7.696 7.585 7.677 332,704 -0.04(-0.58%)
Dec 02, 2005 7.632 7.732 7.598 7.722 417,411 +0.09(+1.18%)
Dec 01, 2005 7.557 7.634 7.557 7.632 1,072,048 +0.12(+1.55%)
Nov 30, 2005 7.655 7.671 7.491 7.516 453,399 -0.08(-1.02%)
Nov 29, 2005 7.579 7.663 7.546 7.593 585,110 +0.02(+0.22%)
Nov 28, 2005 7.659 7.669 7.520 7.577 354,493 -0.08(-0.99%)
Nov 25, 2005 7.632 7.659 7.616 7.653 62,428 +0.04(+0.59%)
Nov 23, 2005 7.608 7.649 7.583 7.608 151,541 -0.03(-0.37%)
Nov 22, 2005 7.632 7.657 7.608 7.636 233,309 +0.00(+0.03%)
Nov 21, 2005 7.618 7.657 7.573 7.634 364,530 +0.01(+0.08%)
Nov 18, 2005 7.628 7.659 7.575 7.628 311,161 +0.03(+0.40%)
Nov 17, 2005 7.542 7.620 7.516 7.598 329,277 +0.06(+0.73%)
Nov 16, 2005 7.532 7.557 7.508 7.542 401,987 +0.01(+0.19%)
Nov 15, 2005 7.573 7.608 7.508 7.528 523,171 -0.06(-0.75%)
Nov 14, 2005 7.596 7.606 7.493 7.585 398,070 -0.01(-0.11%)
Nov 11, 2005 7.508 7.598 7.508 7.593 417,900 +0.09(+1.14%)
Nov 10, 2005 7.430 7.561 7.373 7.508 730,530 +0.07(+0.96%)
Nov 09, 2005 7.420 7.446 7.361 7.436 552,059 +0.02(+0.22%)
Nov 08, 2005 7.334 7.438 7.289 7.420 620,853 +0.09(+1.17%)
Nov 07, 2005 7.316 7.367 7.287 7.334 508,727 +0.02(+0.28%)
Nov 04, 2005 7.355 7.355 7.269 7.314 527,088 -0.03(-0.36%)
Nov 03, 2005 7.373 7.373 7.316 7.340 1,739,172 +0.07(+0.90%)
Nov 02, 2005 7.205 7.285 7.169 7.275 571,400 +0.07(+0.96%)
Nov 01, 2005 7.146 7.220 7.140 7.205 1,170,954 +0.04(+0.54%)
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%)
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.