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 )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 6.310 6.414 6.289 6.332 249,966 +0.14(+2.34%)
May 28, 2002 6.316 6.316 6.144 6.187 279,166 -0.13(-2.04%)
May 27, 2002 6.386 6.410 6.304 6.316 2,466,937 +0.00(+0.00%)
May 24, 2002 6.386 6.410 6.304 6.316 151,792 -0.14(-2.12%)
May 23, 2002 6.237 6.455 6.203 6.453 311,891 +0.20(+3.27%)
May 22, 2002 6.237 6.287 6.167 6.249 234,107 -0.00(-0.03%)
May 21, 2002 6.306 6.350 6.187 6.251 265,573 -0.07(-1.04%)
May 20, 2002 6.302 6.356 6.231 6.316 597,854 +0.06(+1.02%)
May 17, 2002 6.306 6.306 6.183 6.253 244,679 -0.05(-0.85%)
May 16, 2002 6.229 6.346 6.157 6.306 25,172 +0.08(+1.24%)
May 15, 2002 6.455 6.469 6.128 6.229 325,736 -0.23(-3.57%)
May 14, 2002 6.195 6.475 6.195 6.459 326,491 +0.28(+4.57%)
May 13, 2002 6.098 6.177 6.068 6.177 207,927 +0.14(+2.37%)
May 10, 2002 6.227 6.227 5.969 6.034 248,455 -0.21(-3.40%)
May 09, 2002 6.257 6.356 6.223 6.247 350,154 -0.01(-0.16%)
May 08, 2002 6.177 6.257 6.157 6.257 285,711 +0.17(+2.84%)
May 07, 2002 6.048 6.146 5.989 6.084 268,594 +0.03(+0.46%)
May 06, 2002 6.048 6.118 5.999 6.056 300,311 +0.04(+0.63%)
May 03, 2002 6.042 6.048 5.931 6.018 367,271 -0.02(-0.39%)
May 02, 2002 5.869 6.070 5.852 6.042 453,111 +0.21(+3.54%)
May 01, 2002 5.869 5.871 5.760 5.836 238,890 -0.05(-0.91%)
Apr 30, 2002 5.657 5.889 5.657 5.889 342,350 +0.23(+4.11%)
Apr 29, 2002 5.703 5.726 5.566 5.657 294,522 -0.04(-0.77%)
Apr 26, 2002 5.709 5.756 5.681 5.701 355,440 -0.01(-0.10%)
Apr 25, 2002 5.621 5.760 5.562 5.707 654,997 +0.06(+1.13%)
Apr 24, 2002 5.603 5.760 5.599 5.643 540,964 +0.04(+0.71%)
Apr 23, 2002 5.601 5.645 5.569 5.603 253,490 +0.00(+0.00%)
Apr 22, 2002 5.687 5.687 5.562 5.603 256,259 -0.09(-1.54%)
Apr 19, 2002 5.661 5.720 5.442 5.691 383,885 +0.08(+1.34%)
Apr 18, 2002 5.840 5.842 5.562 5.615 424,162 -0.27(-4.65%)
Apr 17, 2002 5.865 6.030 5.859 5.889 549,523 +0.06(+1.09%)
Apr 16, 2002 5.720 5.867 5.720 5.826 221,269 +0.11(+1.84%)
Apr 15, 2002 5.764 5.766 5.607 5.720 3,146,604 -0.05(-0.79%)
Apr 12, 2002 5.595 5.766 5.571 5.766 445,307 +0.17(+3.09%)
Apr 11, 2002 5.728 5.824 5.552 5.593 314,912 -0.14(-2.36%)
Apr 10, 2002 5.426 5.760 5.426 5.728 671,611 +0.30(+5.60%)
Apr 09, 2002 5.393 5.488 5.393 5.425 197,355 +0.05(+1.00%)
Apr 08, 2002 5.434 5.434 5.323 5.371 340,588 -0.06(-1.17%)
Apr 05, 2002 5.347 5.462 5.347 5.434 565,381 +0.08(+1.48%)
Apr 04, 2002 5.373 5.373 5.297 5.355 431,462 -0.02(-0.33%)
Apr 03, 2002 5.383 5.413 5.343 5.373 492,884 +0.01(+0.19%)
Apr 02, 2002 5.490 5.506 5.359 5.363 506,225 -0.13(-2.28%)
Apr 01, 2002 5.474 5.548 5.472 5.488 779,350 +0.01(+0.25%)
Mar 29, 2002 5.353 5.508 5.353 5.474 1,171,292 +0.00(+0.00%)
Mar 28, 2002 5.353 5.508 5.353 5.474 1,171,292 +0.12(+2.30%)
Mar 27, 2002 5.214 5.363 5.214 5.351 848,072 +0.18(+3.46%)
Mar 26, 2002 5.160 5.180 5.127 5.172 213,717 +0.00(+0.04%)
Mar 25, 2002 5.174 5.184 5.154 5.170 439,517 -0.01(-0.11%)
Mar 22, 2002 5.184 5.204 5.166 5.176 202,641 -0.02(-0.42%)
Mar 21, 2002 5.194 5.222 5.164 5.198 1,354,550 -0.04(-0.68%)
Mar 20, 2002 5.204 5.240 5.164 5.234 781,616 +0.02(+0.42%)
Mar 19, 2002 5.309 5.311 5.168 5.212 739,326 -0.10(-1.83%)
Mar 18, 2002 5.250 5.359 5.244 5.309 327,750 +0.06(+1.13%)
Mar 15, 2002 5.174 5.285 5.164 5.250 434,734 +0.08(+1.54%)
Mar 14, 2002 5.107 5.196 5.107 5.170 320,198 +0.06(+1.24%)
Mar 13, 2002 5.049 5.144 5.033 5.107 202,641 +0.05(+0.94%)
Mar 12, 2002 5.125 5.162 5.021 5.059 324,729 -0.09(-1.66%)
Mar 11, 2002 5.105 5.164 5.069 5.144 281,935 +0.04(+0.74%)
Mar 08, 2002 5.095 5.144 5.035 5.107 384,892 +0.04(+0.86%)
Mar 07, 2002 5.065 5.109 5.059 5.063 395,716 -0.00(-0.04%)
Mar 06, 2002 4.995 5.065 4.991 5.065 305,094 +0.08(+1.67%)
Mar 05, 2002 5.035 5.045 4.972 4.982 321,205 -0.01(-0.28%)
Mar 04, 2002 4.767 5.025 4.767 4.995 497,918 +0.18(+3.71%)
Mar 01, 2002 4.727 4.819 4.707 4.817 796,468 +0.11(+2.28%)
Feb 28, 2002 4.787 4.807 4.662 4.709 633,348 -0.07(-1.37%)
Feb 27, 2002 4.787 4.797 4.717 4.775 263,811 +0.00(+0.08%)
Feb 26, 2002 4.797 4.807 4.759 4.771 286,215 -0.02(-0.33%)
Feb 25, 2002 4.787 4.797 4.759 4.787 451,348 +0.00(+0.08%)
Feb 22, 2002 4.698 4.797 4.694 4.783 202,137 +0.11(+2.38%)
Feb 21, 2002 4.817 4.833 4.670 4.672 411,324 -0.16(-3.41%)
Feb 20, 2002 4.698 4.848 4.698 4.837 232,596 +0.16(+3.35%)
Feb 19, 2002 4.906 4.906 4.628 4.680 371,047 -0.23(-4.62%)
Feb 18, 2002 4.819 4.952 4.819 4.906 3,750,752 +0.00(+0.00%)
Feb 15, 2002 4.819 4.952 4.819 4.906 245,686 +0.09(+1.86%)
Feb 14, 2002 4.797 4.846 4.789 4.817 117,557 +0.02(+0.41%)
Feb 13, 2002 4.747 4.797 4.727 4.797 142,226 +0.05(+1.05%)
Feb 12, 2002 4.707 4.817 4.688 4.747 154,812 +0.02(+0.50%)
Feb 11, 2002 4.727 4.882 4.721 4.723 246,693 +0.01(+0.21%)
Feb 08, 2002 4.568 4.713 4.568 4.713 125,360 +0.14(+3.17%)
Feb 07, 2002 4.717 4.735 4.531 4.568 305,849 -0.16(-3.36%)
Feb 06, 2002 4.757 4.807 4.707 4.727 297,794 +0.01(+0.21%)
Feb 05, 2002 4.608 4.787 4.574 4.717 855,876 +0.08(+1.76%)
Feb 04, 2002 4.588 4.682 4.584 4.636 255,252 +0.05(+1.00%)
Feb 01, 2002 4.674 4.743 4.590 4.590 956,567 -0.07(-1.45%)
Jan 31, 2002 4.638 4.674 4.602 4.658 236,372 +0.02(+0.43%)
Jan 30, 2002 4.568 4.638 4.551 4.638 378,851 +0.09(+1.97%)
Jan 29, 2002 4.678 4.678 4.509 4.549 259,531 -0.13(-2.72%)
Jan 28, 2002 4.727 4.773 4.648 4.676 186,278 -0.04(-0.80%)
Jan 25, 2002 4.499 4.719 4.499 4.713 528,629 +0.19(+4.17%)
Jan 24, 2002 4.666 4.666 4.469 4.525 586,778 -0.14(-3.02%)
Jan 23, 2002 4.519 4.678 4.501 4.666 516,546 +0.15(+3.34%)
Jan 22, 2002 4.513 4.584 4.513 4.515 203,899 +0.01(+0.13%)
Jan 21, 2002 4.489 4.566 4.463 4.509 124,102 +0.00(+0.00%)
Jan 18, 2002 4.489 4.566 4.463 4.509 11,856,405 +0.03(+0.58%)
Jan 17, 2002 4.406 4.483 4.350 4.483 148,519 +0.03(+0.76%)
Jan 16, 2002 4.549 4.549 4.390 4.449 153,050 -0.10(-2.18%)
Jan 15, 2002 4.568 4.618 4.451 4.549 113,529 -0.02(-0.43%)
Jan 14, 2002 4.678 4.678 4.566 4.568 122,591 -0.11(-2.25%)
Jan 11, 2002 4.795 4.807 4.674 4.674 98,929 -0.12(-2.53%)
Jan 10, 2002 4.688 4.819 4.674 4.795 316,674 +0.03(+0.58%)
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.