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 (%)
Mar 29, 2002 5.504 5.663 5.504 5.629 1,139,128 +0.00(+0.00%)
Mar 28, 2002 5.504 5.663 5.504 5.629 1,139,128 +0.13(+2.30%)
Mar 27, 2002 5.361 5.514 5.361 5.502 824,784 +0.18(+3.46%)
Mar 26, 2002 5.306 5.326 5.271 5.318 207,848 +0.00(+0.04%)
Mar 25, 2002 5.320 5.331 5.300 5.316 427,448 -0.01(-0.12%)
Mar 22, 2002 5.331 5.351 5.312 5.322 197,076 -0.02(-0.42%)
Mar 21, 2002 5.341 5.369 5.310 5.345 1,317,354 -0.04(-0.68%)
Mar 20, 2002 5.351 5.388 5.310 5.382 760,153 +0.02(+0.42%)
Mar 19, 2002 5.459 5.461 5.314 5.359 719,024 -0.10(-1.83%)
Mar 18, 2002 5.398 5.510 5.392 5.459 318,750 +0.06(+1.14%)
Mar 15, 2002 5.320 5.435 5.310 5.398 422,797 +0.08(+1.54%)
Mar 14, 2002 5.251 5.343 5.251 5.316 311,405 +0.07(+1.24%)
Mar 13, 2002 5.192 5.290 5.175 5.251 197,076 +0.05(+0.94%)
Mar 12, 2002 5.269 5.308 5.163 5.202 315,812 -0.09(-1.66%)
Mar 11, 2002 5.249 5.310 5.212 5.290 274,193 +0.04(+0.74%)
Mar 08, 2002 5.239 5.290 5.177 5.251 374,323 +0.04(+0.86%)
Mar 07, 2002 5.208 5.253 5.202 5.206 384,850 -0.00(-0.04%)
Mar 06, 2002 5.137 5.208 5.132 5.208 296,716 +0.09(+1.67%)
Mar 05, 2002 5.177 5.188 5.112 5.122 312,385 -0.01(-0.28%)
Mar 04, 2002 4.902 5.167 4.902 5.137 484,245 +0.18(+3.71%)
Mar 01, 2002 4.861 4.955 4.840 4.953 774,597 +0.11(+2.28%)
Feb 28, 2002 4.922 4.942 4.793 4.842 615,956 -0.07(-1.37%)
Feb 27, 2002 4.922 4.932 4.851 4.910 256,567 +0.00(+0.08%)
Feb 26, 2002 4.932 4.942 4.893 4.906 278,355 -0.02(-0.33%)
Feb 25, 2002 4.922 4.932 4.893 4.922 438,954 +0.00(+0.08%)
Feb 22, 2002 4.830 4.932 4.826 4.918 196,587 +0.11(+2.38%)
Feb 21, 2002 4.953 4.969 4.802 4.804 400,029 -0.17(-3.41%)
Feb 20, 2002 4.830 4.985 4.830 4.973 226,209 +0.16(+3.35%)
Feb 19, 2002 5.045 5.045 4.759 4.812 360,858 -0.23(-4.62%)
Feb 18, 2002 4.955 5.092 4.955 5.045 3,647,756 +0.00(+0.00%)
Feb 15, 2002 4.955 5.092 4.955 5.045 238,940 +0.09(+1.86%)
Feb 14, 2002 4.932 4.983 4.924 4.953 114,329 +0.02(+0.41%)
Feb 13, 2002 4.881 4.932 4.861 4.932 138,320 +0.05(+1.05%)
Feb 12, 2002 4.840 4.953 4.820 4.881 150,561 +0.02(+0.50%)
Feb 11, 2002 4.861 5.020 4.855 4.857 239,919 +0.01(+0.21%)
Feb 08, 2002 4.697 4.846 4.697 4.846 121,918 +0.15(+3.17%)
Feb 07, 2002 4.851 4.869 4.659 4.697 297,451 -0.16(-3.36%)
Feb 06, 2002 4.891 4.942 4.840 4.861 289,617 +0.01(+0.21%)
Feb 05, 2002 4.738 4.922 4.704 4.851 832,374 +0.08(+1.76%)
Feb 04, 2002 4.718 4.814 4.714 4.767 248,243 +0.05(+1.00%)
Feb 01, 2002 4.806 4.877 4.720 4.720 930,300 -0.07(-1.45%)
Jan 31, 2002 4.769 4.806 4.732 4.789 229,882 +0.02(+0.43%)
Jan 30, 2002 4.697 4.769 4.679 4.769 368,447 +0.09(+1.97%)
Jan 29, 2002 4.810 4.810 4.636 4.677 252,405 -0.13(-2.72%)
Jan 28, 2002 4.861 4.908 4.779 4.808 181,163 -0.04(-0.80%)
Jan 25, 2002 4.626 4.853 4.626 4.846 514,113 +0.19(+4.17%)
Jan 24, 2002 4.797 4.797 4.595 4.652 570,665 -0.15(-3.02%)
Jan 23, 2002 4.646 4.810 4.628 4.797 502,362 +0.16(+3.34%)
Jan 22, 2002 4.640 4.714 4.640 4.642 198,300 +0.01(+0.13%)
Jan 21, 2002 4.616 4.695 4.589 4.636 120,694 +0.00(+0.00%)
Jan 18, 2002 4.616 4.695 4.589 4.636 11,530,829 +0.03(+0.58%)
Jan 17, 2002 4.530 4.610 4.473 4.610 144,441 +0.03(+0.76%)
Jan 16, 2002 4.677 4.677 4.514 4.575 148,848 -0.10(-2.18%)
Jan 15, 2002 4.697 4.748 4.577 4.677 110,411 -0.02(-0.43%)
Jan 14, 2002 4.810 4.810 4.695 4.697 119,225 -0.11(-2.25%)
Jan 11, 2002 4.930 4.942 4.806 4.806 96,212 -0.12(-2.53%)
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.