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 (%)
Mar 31, 2006 9.088 9.313 9.068 9.262 749,136 +0.21(+2.30%)
Mar 30, 2006 8.854 9.072 8.845 9.054 571,400 +0.22(+2.45%)
Mar 29, 2006 8.772 8.880 8.725 8.837 697,480 +0.12(+1.33%)
Mar 28, 2006 8.772 8.813 8.660 8.721 480,328 -0.03(-0.35%)
Mar 27, 2006 8.782 8.788 8.721 8.751 378,975 -0.01(-0.12%)
Mar 24, 2006 8.768 8.782 8.692 8.762 535,902 +0.01(+0.14%)
Mar 23, 2006 8.721 8.794 8.721 8.749 419,859 +0.00(+0.00%)
Mar 22, 2006 8.717 8.803 8.666 8.749 411,290 +0.05(+0.54%)
Mar 21, 2006 8.700 8.864 8.672 8.702 451,685 -0.01(-0.14%)
Mar 20, 2006 8.858 8.878 8.682 8.715 981,956 -0.14(-1.61%)
Mar 17, 2006 8.864 8.890 8.794 8.858 1,140,597 -0.05(-0.55%)
Mar 16, 2006 9.058 9.109 8.878 8.907 377,506 -0.10(-1.11%)
Mar 15, 2006 8.792 9.011 8.782 9.007 342,007 +0.28(+3.21%)
Mar 14, 2006 8.572 8.739 8.521 8.727 930,300 +0.16(+1.86%)
Mar 13, 2006 8.578 8.637 8.515 8.568 564,055 -0.02(-0.19%)
Mar 10, 2006 8.629 8.666 8.535 8.584 466,129 -0.03(-0.38%)
Mar 09, 2006 8.670 8.727 8.578 8.617 489,631 -0.06(-0.64%)
Mar 08, 2006 8.700 8.709 8.537 8.672 272,235 -0.08(-0.86%)
Mar 07, 2006 8.854 8.907 8.721 8.747 245,060 -0.14(-1.54%)
Mar 06, 2006 8.915 8.952 8.815 8.884 301,858 -0.06(-0.71%)
Mar 03, 2006 8.956 9.054 8.939 8.948 377,750 -0.03(-0.34%)
Mar 02, 2006 8.921 9.033 8.899 8.978 611,060 +0.04(+0.41%)
Mar 01, 2006 8.670 8.941 8.670 8.941 733,223 +0.27(+3.13%)
Feb 28, 2006 8.670 8.729 8.609 8.670 426,224 +0.00(+0.00%)
Feb 27, 2006 8.590 8.727 8.568 8.670 324,381 +0.08(+0.93%)
Feb 24, 2006 8.629 8.649 8.496 8.590 942,541 -0.04(-0.45%)
Feb 23, 2006 8.629 8.729 8.506 8.629 880,847 -0.03(-0.31%)
Feb 22, 2006 8.823 8.884 8.631 8.655 678,384 -0.16(-1.85%)
Feb 21, 2006 8.782 8.819 8.737 8.819 328,542 +0.04(+0.42%)
Feb 17, 2006 8.803 8.825 8.737 8.782 314,343 -0.01(-0.12%)
Feb 16, 2006 8.803 8.839 8.760 8.792 250,446 +0.02(+0.19%)
Feb 15, 2006 8.788 8.800 8.709 8.776 366,979 -0.03(-0.37%)
Feb 14, 2006 8.737 8.870 8.674 8.809 572,869 +0.08(+0.89%)
Feb 13, 2006 8.803 8.803 8.527 8.731 1,416,749 -0.10(-1.16%)
Feb 10, 2006 8.721 8.878 8.668 8.833 410,066 +0.10(+1.15%)
Feb 09, 2006 8.835 8.939 8.713 8.733 717,555 -0.11(-1.29%)
Feb 08, 2006 8.860 8.876 8.751 8.847 652,434 -0.00(-0.02%)
Feb 07, 2006 8.970 8.992 8.821 8.850 597,595 -0.15(-1.66%)
Feb 06, 2006 8.837 9.027 8.833 8.999 915,121 +0.16(+1.83%)
Feb 03, 2006 8.833 8.923 8.527 8.837 1,776,384 -0.38(-4.14%)
Feb 02, 2006 8.986 9.487 8.986 9.219 1,671,602 +0.23(+2.59%)
Feb 01, 2006 8.899 9.019 8.894 8.986 888,192 +0.05(+0.53%)
Jan 31, 2006 8.854 8.939 8.851 8.939 877,909 +0.08(+0.92%)
Jan 30, 2006 9.017 9.017 8.856 8.858 1,178,543 -0.16(-1.77%)
Jan 27, 2006 8.670 9.021 8.496 9.017 1,452,737 +0.35(+4.03%)
Jan 26, 2006 8.374 8.751 8.286 8.668 2,892,499 +0.59(+7.36%)
Jan 25, 2006 8.220 8.302 8.041 8.073 394,643 -0.15(-1.76%)
Jan 24, 2006 8.080 8.251 8.080 8.218 503,341 +0.15(+1.85%)
Jan 23, 2006 7.937 8.129 7.937 8.069 309,692 +0.14(+1.75%)
Jan 20, 2006 8.157 8.157 7.930 7.930 287,169 -0.23(-2.80%)
Jan 19, 2006 8.092 8.169 8.069 8.159 211,765 +0.08(+1.04%)
Jan 18, 2006 8.108 8.133 8.012 8.075 261,953 -0.06(-0.68%)
Jan 17, 2006 8.067 8.149 8.047 8.131 237,471 +0.04(+0.45%)
Jan 13, 2006 8.092 8.163 8.086 8.094 176,022 +0.00(+0.05%)
Jan 12, 2006 8.102 8.167 8.073 8.090 296,961 -0.01(-0.13%)
Jan 11, 2006 8.133 8.141 8.092 8.100 287,658 -0.03(-0.40%)
Jan 10, 2006 8.129 8.169 8.082 8.133 433,079 -0.02(-0.23%)
Jan 09, 2006 8.098 8.169 8.047 8.151 666,878 +0.01(+0.10%)
Jan 06, 2006 8.210 8.214 8.110 8.143 662,961 -0.06(-0.70%)
Jan 05, 2006 8.200 8.245 8.167 8.200 637,500 +0.00(+0.00%)
Jan 04, 2006 8.184 8.319 8.080 8.200 1,645,162 -0.17(-2.00%)
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.