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:

Albemarle Corp (NY: ALB )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 127.92 131.33 130.25 130.65 4,075,966 +2.91(+2.28%)
Mar 27, 2024 118.66 127.95 118.65 127.74 4,761,837 +9.71(+8.23%)
Mar 26, 2024 118.27 119.54 116.31 118.03 2,526,727 +0.66(+0.56%)
Mar 25, 2024 119.58 121.22 117.27 117.37 2,146,410 -2.49(-2.08%)
Mar 22, 2024 120.98 124.10 119.79 119.86 2,475,350 -3.97(-3.20%)
Mar 21, 2024 124.81 126.51 123.09 123.83 2,370,267 +0.41(+0.33%)
Mar 20, 2024 119.28 125.68 118.51 123.42 2,549,344 +3.88(+3.24%)
Mar 19, 2024 120.50 122.35 119.26 119.55 2,345,272 -4.01(-3.24%)
Mar 18, 2024 122.71 124.70 119.50 123.55 1,901,850 +2.42(+2.00%)
Mar 15, 2024 118.02 121.98 115.81 121.13 3,230,359 +2.23(+1.88%)
Mar 14, 2024 121.49 122.23 118.15 118.90 3,053,225 -5.45(-4.39%)
Mar 13, 2024 121.48 125.45 120.82 124.36 2,201,799 +1.84(+1.50%)
Mar 12, 2024 125.62 127.03 119.96 122.52 3,482,044 -0.81(-0.66%)
Mar 11, 2024 118.01 124.40 118.01 123.33 4,176,821 +6.35(+5.43%)
Mar 08, 2024 121.90 122.84 116.65 116.98 3,519,149 -4.28(-3.53%)
Mar 07, 2024 117.69 121.88 116.94 121.26 4,283,176 +3.03(+2.57%)
Mar 06, 2024 109.02 118.46 109.02 118.23 15,858,429 +10.07(+9.31%)
Mar 05, 2024 120.67 121.04 105.47 108.15 19,548,538 -23.53(-17.87%)
Mar 04, 2024 138.55 138.62 131.60 131.68 4,257,888 -9.49(-6.72%)
Mar 01, 2024 136.80 141.56 136.31 141.17 3,324,208 +4.89(+3.59%)
Feb 29, 2024 134.98 139.03 134.21 136.28 4,615,118 +5.72(+4.38%)
Feb 28, 2024 129.17 132.22 128.50 130.55 2,763,328 +3.43(+2.70%)
Feb 27, 2024 125.99 128.83 125.06 127.12 3,580,495 +6.99(+5.82%)
Feb 26, 2024 118.63 122.83 117.39 120.13 2,104,465 +0.86(+0.72%)
Feb 23, 2024 117.13 120.65 114.60 119.27 2,794,226 +2.44(+2.09%)
Feb 22, 2024 116.60 119.03 115.43 116.83 2,040,214 -0.37(-0.31%)
Feb 21, 2024 113.89 119.19 112.76 117.20 3,723,712 +3.69(+3.25%)
Feb 20, 2024 120.71 120.71 112.11 113.51 3,882,717 -7.68(-6.34%)
Feb 16, 2024 117.51 124.41 117.42 121.19 4,457,092 +5.03(+4.33%)
Feb 15, 2024 110.72 122.76 110.72 116.16 6,815,042 +3.07(+2.72%)
Feb 14, 2024 112.43 113.19 110.41 113.08 3,145,516 +2.16(+1.95%)
Feb 13, 2024 112.70 113.51 109.90 110.92 4,039,686 -7.80(-6.57%)
Feb 12, 2024 114.43 121.25 114.34 118.72 2,898,222 +4.26(+3.72%)
Feb 09, 2024 112.20 114.86 111.84 114.46 2,520,417 +1.43(+1.27%)
Feb 08, 2024 112.77 114.02 111.00 113.03 2,517,961 -0.71(-0.63%)
Feb 07, 2024 112.83 114.67 110.22 113.74 2,455,260 +2.01(+1.80%)
Feb 06, 2024 108.55 112.73 108.35 111.73 3,078,025 +4.24(+3.95%)
Feb 05, 2024 110.50 111.41 107.15 107.49 3,934,388 -5.46(-4.83%)
Feb 02, 2024 113.04 114.26 111.22 112.95 2,886,752 -2.50(-2.17%)
Feb 01, 2024 115.67 116.75 112.00 115.45 3,437,109 +2.02(+1.78%)
Jan 31, 2024 117.89 118.73 113.17 113.43 3,690,457 -5.51(-4.63%)
Jan 30, 2024 119.89 121.59 117.44 118.94 1,969,751 -2.86(-2.35%)
Jan 29, 2024 117.30 121.87 116.04 121.79 2,013,449 +3.32(+2.80%)
Jan 26, 2024 118.70 120.74 117.64 118.47 1,542,559 +1.37(+1.17%)
Jan 25, 2024 120.61 121.96 114.64 117.10 2,841,962 -3.20(-2.66%)
Jan 24, 2024 123.92 124.64 118.65 120.30 2,047,568 -0.89(-0.73%)
Jan 23, 2024 122.51 125.79 119.44 121.19 2,916,545 +1.82(+1.52%)
Jan 22, 2024 112.48 121.39 111.71 119.37 4,069,473 +5.56(+4.88%)
Jan 19, 2024 116.73 116.74 111.01 113.82 4,218,460 -2.83(-2.42%)
Jan 18, 2024 119.71 119.98 113.81 116.64 3,457,823 -2.68(-2.25%)
Jan 17, 2024 121.62 123.19 118.87 119.32 2,849,830 -5.19(-4.17%)
Jan 16, 2024 124.07 125.60 122.43 124.51 2,282,325 -0.10(-0.08%)
Jan 12, 2024 127.32 128.64 124.22 124.61 1,656,586 -2.57(-2.02%)
Jan 11, 2024 131.23 131.66 126.47 127.18 3,010,100 -4.24(-3.23%)
Jan 10, 2024 130.29 132.55 128.63 131.42 2,168,817 -0.72(-0.55%)
Jan 09, 2024 132.46 133.58 129.60 132.15 1,850,522 -2.88(-2.13%)
Jan 08, 2024 132.67 135.43 131.24 135.02 1,900,121 +0.74(+0.55%)
Jan 05, 2024 133.88 136.64 132.42 134.28 2,311,254 -0.10(-0.07%)
Jan 04, 2024 139.47 139.47 133.49 134.38 3,244,839 -4.20(-3.03%)
Jan 03, 2024 140.96 141.26 135.14 138.58 2,762,106 -6.63(-4.57%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.