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 (%)
Apr 30, 2004 6.035 6.092 5.943 5.974 351,310 -0.06(-1.02%)
Apr 29, 2004 6.107 6.147 5.968 6.035 314,833 -0.06(-1.04%)
Apr 28, 2004 6.229 6.231 6.076 6.098 406,639 -0.15(-2.35%)
Apr 27, 2004 6.154 6.264 6.127 6.246 398,315 +0.09(+1.43%)
Apr 26, 2004 6.096 6.196 6.076 6.158 314,098 +0.09(+1.52%)
Apr 23, 2004 6.096 6.111 5.984 6.066 303,816 -0.04(-0.67%)
Apr 22, 2004 5.866 6.127 5.853 6.107 342,497 +0.24(+4.11%)
Apr 21, 2004 5.882 5.923 5.829 5.866 218,130 -0.06(-1.00%)
Apr 20, 2004 6.005 6.090 5.925 5.925 299,654 -0.10(-1.66%)
Apr 19, 2004 6.035 6.041 5.974 6.025 552,549 +0.01(+0.17%)
Apr 16, 2004 5.933 6.047 5.917 6.015 406,149 +0.08(+1.38%)
Apr 15, 2004 5.886 5.972 5.886 5.933 269,542 +0.07(+1.15%)
Apr 14, 2004 5.943 5.974 5.815 5.866 419,859 -0.07(-1.24%)
Apr 13, 2004 6.103 6.109 5.939 5.939 326,094 -0.11(-1.89%)
Apr 12, 2004 5.933 6.072 5.933 6.054 192,914 +0.14(+2.38%)
Apr 08, 2004 6.025 6.025 5.904 5.913 212,500 -0.04(-0.69%)
Apr 07, 2004 5.988 6.025 5.909 5.953 249,467 -0.02(-0.31%)
Apr 06, 2004 6.035 6.045 5.972 5.972 241,878 -0.09(-1.55%)
Apr 05, 2004 6.103 6.107 6.049 6.066 210,296 -0.01(-0.17%)
Apr 02, 2004 6.131 6.166 6.076 6.076 390,481 +0.02(+0.27%)
Apr 01, 2004 5.943 6.066 5.939 6.060 315,322 +0.14(+2.31%)
Mar 31, 2004 5.943 5.943 5.839 5.923 200,504 -0.04(-0.72%)
Mar 30, 2004 5.855 5.966 5.855 5.966 230,616 +0.11(+1.88%)
Mar 29, 2004 5.792 5.919 5.780 5.855 278,355 +0.11(+1.99%)
Mar 26, 2004 5.792 5.831 5.727 5.741 322,422 -0.07(-1.16%)
Mar 25, 2004 5.657 5.851 5.637 5.808 354,248 +0.20(+3.53%)
Mar 24, 2004 5.645 5.678 5.600 5.610 242,122 -0.05(-0.83%)
Mar 23, 2004 5.637 5.680 5.596 5.657 263,421 +0.06(+0.98%)
Mar 22, 2004 5.737 5.737 5.563 5.602 297,696 -0.13(-2.35%)
Mar 19, 2004 5.800 5.872 5.721 5.737 236,981 -0.06(-1.06%)
Mar 18, 2004 5.800 5.825 5.702 5.798 274,928 -0.04(-0.66%)
Mar 17, 2004 5.770 5.847 5.770 5.837 257,301 +0.10(+1.82%)
Mar 16, 2004 5.749 5.823 5.670 5.733 335,152 +0.01(+0.25%)
Mar 15, 2004 5.835 5.835 5.702 5.719 294,758 -0.17(-2.81%)
Mar 12, 2004 5.821 5.884 5.751 5.884 210,296 +0.11(+1.95%)
Mar 11, 2004 5.782 5.923 5.755 5.772 393,419 -0.01(-0.18%)
Mar 10, 2004 5.896 5.913 5.761 5.782 330,501 -0.09(-1.60%)
Mar 09, 2004 5.933 5.943 5.868 5.876 264,401 -0.06(-0.96%)
Mar 08, 2004 6.005 6.025 5.923 5.933 234,778 -0.05(-0.89%)
Mar 05, 2004 5.937 6.011 5.931 5.986 253,874 +0.02(+0.41%)
Mar 04, 2004 5.882 5.962 5.862 5.962 241,633 +0.06(+0.93%)
Mar 03, 2004 5.913 5.927 5.857 5.906 419,859 -0.03(-0.45%)
Mar 02, 2004 5.894 5.941 5.888 5.933 622,322 +0.05(+0.90%)
Mar 01, 2004 5.780 5.882 5.776 5.880 602,247 +0.11(+1.91%)
Feb 27, 2004 5.657 5.804 5.633 5.770 668,592 +0.11(+1.99%)
Feb 26, 2004 5.649 5.668 5.561 5.657 500,403 +0.01(+0.18%)
Feb 25, 2004 5.661 5.674 5.627 5.647 371,875 -0.02(-0.36%)
Feb 24, 2004 5.602 5.719 5.555 5.668 309,936 +0.06(+1.06%)
Feb 23, 2004 5.659 5.668 5.567 5.608 346,414 -0.03(-0.62%)
Feb 20, 2004 5.688 5.694 5.592 5.643 503,341 -0.07(-1.14%)
Feb 19, 2004 5.837 5.841 5.708 5.708 652,679 -0.09(-1.62%)
Feb 18, 2004 5.923 5.953 5.780 5.802 621,097 -0.13(-2.20%)
Feb 17, 2004 5.882 5.951 5.868 5.933 440,913 +0.06(+1.08%)
Feb 13, 2004 5.923 5.962 5.862 5.870 508,482 -0.04(-0.66%)
Feb 12, 2004 5.923 5.964 5.882 5.909 296,227 -0.03(-0.58%)
Feb 11, 2004 5.909 5.943 5.857 5.943 818,909 +0.04(+0.69%)
Feb 10, 2004 5.943 5.949 5.882 5.902 787,572 -0.05(-0.79%)
Feb 09, 2004 5.955 5.986 5.929 5.949 668,102 +0.01(+0.14%)
Feb 06, 2004 5.917 5.984 5.892 5.941 737,140 +0.07(+1.15%)
Feb 05, 2004 5.888 5.933 5.872 5.874 452,419 -0.01(-0.21%)
Feb 04, 2004 5.923 5.923 5.841 5.886 671,774 -0.05(-0.89%)
Feb 03, 2004 6.005 6.013 5.923 5.939 476,901 -0.07(-1.09%)
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.