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 )

100.84 +0.91 (+0.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2006 9.453 9.530 9.378 9.455 528,025 +0.01(+0.08%)
Apr 27, 2006 9.672 9.674 9.427 9.447 542,692 -0.22(-2.31%)
Apr 26, 2006 9.639 10.04 9.550 9.670 2,023,337 +0.35(+3.73%)
Apr 25, 2006 9.235 9.419 9.231 9.322 647,892 +0.09(+0.94%)
Apr 24, 2006 9.174 9.235 9.097 9.235 365,925 +0.05(+0.52%)
Apr 21, 2006 9.273 9.293 9.077 9.188 600,856 -0.07(-0.71%)
Apr 20, 2006 9.065 9.307 9.065 9.253 520,691 +0.18(+1.96%)
Apr 19, 2006 9.055 9.142 9.034 9.075 1,293,510 +0.00(+0.00%)
Apr 18, 2006 8.996 9.115 8.986 9.075 418,019 +0.10(+1.12%)
Apr 17, 2006 8.927 9.048 8.907 8.974 339,625 +0.03(+0.35%)
Apr 13, 2006 8.917 8.961 8.893 8.943 238,976 +0.03(+0.29%)
Apr 12, 2006 8.897 8.937 8.848 8.917 217,481 +0.04(+0.45%)
Apr 11, 2006 8.907 8.925 8.862 8.878 289,554 -0.02(-0.27%)
Apr 10, 2006 8.968 8.968 8.832 8.901 467,585 -0.07(-0.82%)
Apr 07, 2006 8.957 8.994 8.848 8.974 392,731 +0.03(+0.33%)
Apr 06, 2006 9.164 9.243 8.927 8.945 803,923 -0.15(-1.67%)
Apr 05, 2006 9.105 9.139 8.980 9.097 376,040 -0.02(-0.20%)
Apr 04, 2006 9.046 9.137 9.006 9.115 444,825 +0.06(+0.70%)
Apr 03, 2006 8.966 9.107 8.949 9.052 703,780 +0.09(+0.95%)
Mar 31, 2006 8.798 9.016 8.779 8.966 773,830 +0.20(+2.30%)
Mar 30, 2006 8.571 8.783 8.563 8.765 590,235 +0.21(+2.45%)
Mar 29, 2006 8.492 8.597 8.447 8.555 720,471 +0.11(+1.33%)
Mar 28, 2006 8.492 8.532 8.383 8.443 496,161 -0.03(-0.35%)
Mar 27, 2006 8.502 8.508 8.443 8.472 391,466 -0.01(-0.12%)
Mar 24, 2006 8.488 8.502 8.415 8.482 553,566 +0.01(+0.14%)
Mar 23, 2006 8.443 8.514 8.443 8.470 433,698 +0.00(+0.00%)
Mar 22, 2006 8.439 8.522 8.389 8.470 424,847 +0.05(+0.54%)
Mar 21, 2006 8.423 8.581 8.395 8.425 466,573 -0.01(-0.14%)
Mar 20, 2006 8.575 8.595 8.405 8.437 1,014,324 -0.14(-1.61%)
Mar 17, 2006 8.581 8.607 8.514 8.575 1,178,194 -0.05(-0.55%)
Mar 16, 2006 8.769 8.818 8.595 8.622 389,949 -0.10(-1.11%)
Mar 15, 2006 8.512 8.723 8.502 8.719 353,281 +0.27(+3.21%)
Mar 14, 2006 8.298 8.460 8.249 8.448 960,965 +0.15(+1.86%)
Mar 13, 2006 8.304 8.361 8.243 8.294 582,648 -0.02(-0.19%)
Mar 10, 2006 8.354 8.389 8.263 8.310 481,494 -0.03(-0.38%)
Mar 09, 2006 8.393 8.448 8.304 8.342 505,771 -0.05(-0.64%)
Mar 08, 2006 8.423 8.431 8.265 8.395 281,208 -0.07(-0.86%)
Mar 07, 2006 8.571 8.622 8.443 8.468 253,138 -0.13(-1.54%)
Mar 06, 2006 8.630 8.666 8.534 8.601 311,807 -0.06(-0.71%)
Mar 03, 2006 8.670 8.765 8.654 8.662 390,202 -0.03(-0.34%)
Mar 02, 2006 8.636 8.745 8.615 8.692 631,202 +0.04(+0.41%)
Mar 01, 2006 8.393 8.656 8.393 8.656 757,392 +0.26(+3.13%)
Feb 28, 2006 8.393 8.450 8.334 8.393 440,273 +0.00(+0.00%)
Feb 27, 2006 8.316 8.448 8.294 8.393 335,073 +0.08(+0.93%)
Feb 24, 2006 8.354 8.373 8.225 8.316 973,609 -0.04(-0.45%)
Feb 23, 2006 8.354 8.450 8.235 8.354 909,882 -0.03(-0.31%)
Feb 22, 2006 8.541 8.601 8.356 8.379 700,746 -0.16(-1.85%)
Feb 21, 2006 8.502 8.537 8.458 8.537 339,372 +0.04(+0.42%)
Feb 17, 2006 8.522 8.543 8.458 8.502 324,705 -0.01(-0.12%)
Feb 16, 2006 8.522 8.557 8.480 8.512 258,701 +0.02(+0.19%)
Feb 15, 2006 8.508 8.520 8.431 8.496 379,075 -0.03(-0.37%)
Feb 14, 2006 8.458 8.587 8.397 8.528 591,752 +0.08(+0.89%)
Feb 13, 2006 8.522 8.522 8.255 8.452 1,463,449 -0.10(-1.16%)
Feb 10, 2006 8.443 8.595 8.391 8.551 423,583 +0.10(+1.15%)
Feb 09, 2006 8.553 8.654 8.435 8.454 741,207 -0.11(-1.29%)
Feb 08, 2006 8.577 8.593 8.472 8.565 673,940 -0.00(-0.02%)
Feb 07, 2006 8.684 8.706 8.539 8.567 617,293 -0.14(-1.66%)
Feb 06, 2006 8.555 8.739 8.551 8.711 945,286 +0.16(+1.83%)
Feb 03, 2006 8.551 8.638 8.255 8.555 1,834,938 -0.37(-4.14%)
Feb 02, 2006 8.700 9.184 8.700 8.925 1,726,703 +0.23(+2.59%)
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.