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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.754 5.890 5.720 5.845 256,173 +0.07(+1.23%)
Jul 30, 2002 5.914 5.914 5.694 5.773 218,746 -0.14(-2.34%)
Jul 29, 2002 5.497 5.932 5.497 5.912 265,782 +0.40(+7.17%)
Jul 26, 2002 5.724 5.724 5.487 5.516 225,826 -0.20(-3.46%)
Jul 25, 2002 5.526 5.728 5.477 5.714 413,973 +0.20(+3.58%)
Jul 24, 2002 5.226 5.526 5.081 5.516 825,924 +0.29(+5.52%)
Jul 23, 2002 5.329 5.378 5.208 5.228 270,840 -0.12(-2.26%)
Jul 22, 2002 5.497 5.582 5.263 5.348 268,817 -0.16(-2.91%)
Jul 19, 2002 5.682 5.682 5.497 5.508 292,335 -0.26(-4.43%)
Jul 17, 2002 5.787 5.872 5.714 5.763 339,625 -0.16(-2.67%)
Jul 12, 2002 5.937 6.070 5.892 5.922 331,027 -0.02(-0.33%)
Jul 11, 2002 5.932 5.991 5.795 5.941 386,156 +0.01(+0.17%)
Jul 10, 2002 6.032 6.032 5.902 5.932 230,125 -0.10(-1.64%)
Jul 09, 2002 6.218 6.244 6.030 6.030 4,223,190 -0.19(-3.02%)
Jul 08, 2002 6.218 6.307 6.200 6.218 308,773 -0.04(-0.60%)
Jul 05, 2002 6.100 6.317 6.082 6.256 203,572 +0.18(+2.89%)
Jul 04, 2002 6.100 6.139 6.011 6.080 3,515,110 +0.00(+0.00%)
Jul 03, 2002 6.100 6.139 6.011 6.080 398,800 -0.06(-1.03%)
Jul 02, 2002 6.224 6.244 6.117 6.143 479,724 -0.10(-1.62%)
Jul 01, 2002 6.149 6.278 6.111 6.244 525,496 +0.16(+2.70%)
Jun 28, 2002 5.971 6.129 5.963 6.080 1,422,987 +0.11(+1.82%)
Jun 27, 2002 6.001 6.050 5.884 5.971 661,548 +0.06(+1.04%)
Jun 26, 2002 5.912 5.949 5.850 5.910 619,316 -0.11(-1.84%)
Jun 25, 2002 6.189 6.193 5.935 6.021 619,064 -0.20(-3.27%)
Jun 21, 2002 6.189 6.228 6.189 6.224 305,991 -0.01(-0.10%)
Jun 20, 2002 6.232 6.278 6.210 6.230 513,104 -0.00(-0.03%)
Jun 19, 2002 6.367 6.376 6.179 6.232 405,881 -0.16(-2.57%)
Jun 18, 2002 6.329 6.426 6.329 6.396 401,076 +0.02(+0.28%)
Jun 17, 2002 6.359 6.434 6.268 6.378 273,369 +0.02(+0.31%)
Jun 14, 2002 6.153 6.359 6.030 6.359 548,256 +0.06(+0.97%)
Jun 12, 2002 6.416 6.420 6.258 6.297 312,819 -0.10(-1.64%)
Jun 11, 2002 6.515 6.523 6.367 6.402 452,412 -0.10(-1.55%)
Jun 10, 2002 6.396 6.525 6.396 6.503 650,927 +0.08(+1.20%)
Jun 07, 2002 6.287 6.432 6.278 6.426 433,951 +0.09(+1.40%)
Jun 06, 2002 6.376 6.465 6.327 6.337 406,892 -0.04(-0.62%)
Jun 05, 2002 6.159 6.386 6.157 6.376 504,506 +0.07(+1.16%)
May 31, 2002 6.282 6.384 6.260 6.303 251,115 +0.14(+2.34%)
May 28, 2002 6.287 6.287 6.115 6.159 280,450 -0.13(-2.04%)
May 27, 2002 6.357 6.380 6.276 6.287 2,478,279 +0.00(+0.00%)
May 24, 2002 6.357 6.380 6.276 6.287 152,490 -0.14(-2.12%)
May 23, 2002 6.208 6.426 6.175 6.424 313,325 +0.20(+3.27%)
May 22, 2002 6.208 6.258 6.139 6.220 235,183 -0.00(-0.03%)
May 21, 2002 6.278 6.321 6.159 6.222 266,794 -0.07(-1.04%)
May 20, 2002 6.274 6.327 6.202 6.287 600,603 +0.06(+1.02%)
May 17, 2002 6.278 6.278 6.155 6.224 245,804 -0.05(-0.85%)
May 16, 2002 6.200 6.317 6.129 6.278 25,288 +0.08(+1.24%)
May 15, 2002 6.426 6.440 6.100 6.200 327,234 -0.23(-3.57%)
May 14, 2002 6.167 6.446 6.167 6.430 327,992 +0.28(+4.57%)
May 13, 2002 6.070 6.149 6.040 6.149 208,883 +0.14(+2.37%)
May 10, 2002 6.198 6.198 5.941 6.007 249,598 -0.21(-3.40%)
May 09, 2002 6.228 6.327 6.194 6.218 351,763 -0.01(-0.16%)
May 08, 2002 6.149 6.228 6.129 6.228 287,025 +0.17(+2.84%)
May 07, 2002 6.021 6.117 5.961 6.056 269,828 +0.03(+0.46%)
May 06, 2002 6.021 6.090 5.971 6.028 301,692 +0.04(+0.63%)
May 03, 2002 6.015 6.021 5.904 5.991 368,960 -0.02(-0.39%)
May 02, 2002 5.843 6.042 5.825 6.015 455,194 +0.21(+3.54%)
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.