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 )

89.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2005 7.604 7.620 7.477 7.545 881,392 -0.06(-0.84%)
Feb 25, 2005 7.432 7.612 7.402 7.608 1,041,049 +0.23(+3.07%)
Feb 24, 2005 7.247 7.422 7.122 7.382 1,704,612 +0.46(+6.72%)
Feb 23, 2005 6.848 6.935 6.822 6.917 676,657 +0.12(+1.75%)
Feb 22, 2005 6.939 6.969 6.792 6.798 559,306 -0.16(-2.28%)
Feb 18, 2005 6.993 7.056 6.939 6.957 551,247 -0.02(-0.23%)
Feb 17, 2005 7.126 7.126 6.951 6.973 827,249 -0.15(-2.17%)
Feb 16, 2005 7.068 7.164 7.029 7.128 415,009 +0.05(+0.76%)
Feb 15, 2005 7.138 7.174 7.033 7.074 597,331 -0.07(-1.03%)
Feb 14, 2005 7.132 7.156 7.062 7.148 455,301 +0.00(+0.03%)
Feb 11, 2005 7.182 7.187 7.088 7.146 791,993 -0.03(-0.44%)
Feb 10, 2005 7.187 7.257 7.130 7.178 485,772 +0.00(+0.00%)
Feb 09, 2005 7.263 7.267 7.136 7.178 833,545 -0.07(-1.01%)
Feb 08, 2005 7.168 7.251 7.126 7.251 1,485,271 +0.10(+1.33%)
Feb 07, 2005 7.088 7.186 7.078 7.156 1,426,344 +0.08(+1.12%)
Feb 04, 2005 6.985 7.084 6.977 7.076 993,202 +0.10(+1.37%)
Feb 03, 2005 7.068 7.068 6.910 6.981 947,622 -0.08(-1.12%)
Feb 02, 2005 7.029 7.060 6.949 7.060 610,930 +0.03(+0.45%)
Feb 01, 2005 6.971 7.029 6.957 7.029 1,035,006 +0.06(+0.83%)
Jan 31, 2005 6.860 6.971 6.826 6.971 1,269,204 +0.19(+2.75%)
Jan 28, 2005 6.810 6.816 6.751 6.784 602,116 -0.01(-0.15%)
Jan 27, 2005 6.792 6.828 6.765 6.794 612,189 +0.00(+0.06%)
Jan 26, 2005 6.777 6.810 6.749 6.790 646,941 +0.01(+0.21%)
Jan 25, 2005 6.777 6.818 6.751 6.777 833,293 +0.02(+0.35%)
Jan 24, 2005 6.775 6.794 6.735 6.753 1,265,427 -0.03(-0.38%)
Jan 21, 2005 6.753 6.810 6.731 6.778 963,739 +0.03(+0.38%)
Jan 20, 2005 6.691 6.788 6.671 6.753 1,312,266 -0.01(-0.21%)
Jan 19, 2005 6.850 6.866 6.733 6.767 969,531 -0.07(-1.02%)
Jan 18, 2005 6.751 6.852 6.711 6.836 1,737,853 +0.07(+1.06%)
Jan 14, 2005 6.919 6.919 6.731 6.765 6,974,329 -0.24(-3.48%)
Jan 13, 2005 7.098 7.098 6.963 7.009 962,983 -0.09(-1.29%)
Jan 12, 2005 7.088 7.140 6.874 7.100 980,611 -0.01(-0.11%)
Jan 11, 2005 7.180 7.180 7.049 7.108 845,129 -0.07(-1.02%)
Jan 10, 2005 7.207 7.346 7.182 7.182 798,289 -0.05(-0.74%)
Jan 07, 2005 7.209 7.317 7.098 7.235 1,146,061 +0.03(+0.36%)
Jan 06, 2005 7.072 7.219 6.814 7.209 1,922,190 +0.14(+1.94%)
Jan 05, 2005 7.207 7.241 7.072 7.072 752,708 -0.17(-2.41%)
Jan 04, 2005 7.555 7.555 7.227 7.247 589,273 -0.31(-4.07%)
Jan 03, 2005 7.745 7.749 7.529 7.555 460,842 -0.13(-1.70%)
Dec 31, 2004 7.769 7.783 7.668 7.686 304,961 -0.07(-0.87%)
Dec 30, 2004 7.783 7.839 7.708 7.753 420,549 -0.09(-1.16%)
Dec 29, 2004 7.892 7.892 7.805 7.845 193,906 -0.04(-0.45%)
Dec 28, 2004 7.793 7.972 7.793 7.880 306,220 +0.08(+0.99%)
Dec 27, 2004 7.942 7.944 7.783 7.803 234,953 -0.10(-1.26%)
Dec 23, 2004 7.902 7.940 7.843 7.902 295,140 -0.05(-0.57%)
Dec 22, 2004 7.819 7.966 7.813 7.948 258,877 +0.17(+2.25%)
Dec 21, 2004 7.902 7.906 7.761 7.773 474,944 -0.08(-1.06%)
Dec 20, 2004 7.904 7.976 7.843 7.857 220,096 -0.05(-0.60%)
Dec 17, 2004 7.970 7.992 7.749 7.904 478,218 -0.05(-0.57%)
Dec 16, 2004 7.922 7.966 7.845 7.950 400,907 -0.01(-0.10%)
Dec 15, 2004 7.902 7.958 7.861 7.958 274,490 +0.05(+0.65%)
Dec 14, 2004 7.813 7.916 7.813 7.906 325,359 +0.10(+1.32%)
Dec 13, 2004 7.783 7.803 7.712 7.803 216,570 +0.03(+0.36%)
Dec 10, 2004 7.753 7.805 7.688 7.775 263,662 -0.00(-0.03%)
Dec 09, 2004 7.753 7.843 7.644 7.777 331,655 +0.00(+0.03%)
Dec 08, 2004 7.734 7.847 7.724 7.775 279,023 +0.04(+0.54%)
Dec 07, 2004 7.863 7.863 7.734 7.734 447,243 -0.11(-1.44%)
Dec 06, 2004 7.833 7.884 7.755 7.847 309,494 -0.03(-0.33%)
Dec 03, 2004 7.888 7.978 7.831 7.872 303,702 -0.03(-0.33%)
Dec 02, 2004 7.982 8.059 7.839 7.898 323,344 -0.11(-1.34%)
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.