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 (%)
Jul 31, 2003 5.437 5.514 5.390 5.396 371,994 -0.02(-0.40%)
Jul 30, 2003 5.398 5.417 5.279 5.417 346,706 +0.04(+0.74%)
Jul 29, 2003 5.457 5.459 5.309 5.378 370,224 -0.05(-0.91%)
Jul 28, 2003 5.443 5.473 5.388 5.427 400,570 -0.01(-0.25%)
Jul 25, 2003 5.445 5.455 5.299 5.441 473,401 +0.03(+0.47%)
Jul 24, 2003 5.487 5.487 5.354 5.415 601,614 -0.07(-1.30%)
Jul 23, 2003 5.556 5.615 5.358 5.487 685,067 -0.17(-3.04%)
Jul 22, 2003 5.546 5.659 5.536 5.659 403,352 +0.10(+1.81%)
Jul 21, 2003 5.635 5.635 5.514 5.558 206,101 -0.08(-1.37%)
Jul 18, 2003 5.538 5.635 5.534 5.635 268,817 +0.10(+1.75%)
Jul 17, 2003 5.562 5.633 5.536 5.538 223,045 -0.05(-0.85%)
Jul 16, 2003 5.627 5.635 5.540 5.586 197,756 -0.03(-0.60%)
Jul 15, 2003 5.619 5.712 5.586 5.619 259,460 -0.01(-0.25%)
Jul 14, 2003 5.684 5.684 5.615 5.633 492,874 -0.01(-0.18%)
Jul 11, 2003 5.625 5.694 5.625 5.643 269,576 +0.03(+0.49%)
Jul 10, 2003 5.649 5.661 5.566 5.615 326,728 -0.08(-1.42%)
Jul 09, 2003 5.744 5.744 5.643 5.696 360,614 -0.06(-1.03%)
Jul 08, 2003 5.659 5.777 5.653 5.756 264,265 +0.04(+0.76%)
Jul 07, 2003 5.615 5.730 5.615 5.712 325,969 +0.11(+2.01%)
Jul 03, 2003 5.651 5.667 5.588 5.599 208,630 -0.05(-0.91%)
Jul 02, 2003 5.633 5.706 5.605 5.651 472,390 +0.04(+0.74%)
Jul 01, 2003 5.530 5.609 5.433 5.609 544,715 +0.08(+1.43%)
Jun 30, 2003 5.615 5.615 5.528 5.530 1,259,623 -0.04(-0.75%)
Jun 27, 2003 5.625 5.651 5.566 5.572 411,697 -0.03(-0.60%)
Jun 26, 2003 5.506 5.625 5.481 5.605 321,670 +0.11(+1.98%)
Jun 25, 2003 5.582 5.595 5.489 5.497 402,341 -0.07(-1.17%)
Jun 24, 2003 5.487 5.582 5.487 5.562 360,362 +0.08(+1.37%)
Jun 23, 2003 5.564 5.582 5.465 5.487 486,299 -0.08(-1.39%)
Jun 20, 2003 5.546 5.576 5.512 5.564 1,318,292 +0.04(+0.64%)
Jun 19, 2003 5.599 5.619 5.512 5.528 355,051 -0.07(-1.17%)
Jun 18, 2003 5.631 5.659 5.556 5.593 726,540 -0.04(-0.67%)
Jun 17, 2003 5.546 5.647 5.499 5.631 736,655 +0.09(+1.53%)
Jun 16, 2003 5.392 5.566 5.392 5.546 631,202 +0.18(+3.35%)
Jun 13, 2003 5.388 5.408 5.348 5.366 266,794 -0.01(-0.15%)
Jun 12, 2003 5.319 5.410 5.293 5.374 263,506 +0.06(+1.15%)
Jun 11, 2003 5.299 5.325 5.269 5.313 197,250 -0.02(-0.37%)
Jun 10, 2003 5.259 5.334 5.259 5.332 227,849 +0.06(+1.09%)
Jun 09, 2003 5.338 5.338 5.249 5.275 274,886 -0.11(-1.98%)
Jun 06, 2003 5.443 5.473 5.360 5.382 267,805 -0.06(-1.13%)
Jun 05, 2003 5.461 5.491 5.427 5.443 281,714 -0.01(-0.25%)
Jun 04, 2003 5.390 5.473 5.384 5.457 247,827 +0.09(+1.73%)
Jun 03, 2003 5.334 5.406 5.307 5.364 241,505 +0.03(+0.52%)
Jun 02, 2003 5.338 5.421 5.305 5.336 218,746 +0.04(+0.82%)
May 30, 2003 5.180 5.334 5.166 5.293 217,481 +0.12(+2.33%)
May 29, 2003 5.204 5.232 5.170 5.172 171,709 -0.04(-0.83%)
May 28, 2003 5.196 5.238 5.143 5.216 259,460 +0.02(+0.38%)
May 27, 2003 5.113 5.196 5.056 5.196 455,699 +0.08(+1.58%)
May 23, 2003 5.105 5.131 5.093 5.115 275,392 +0.01(+0.19%)
May 22, 2003 5.062 5.121 5.048 5.105 387,167 +0.04(+0.82%)
May 21, 2003 5.121 5.121 5.058 5.064 165,134 -0.06(-1.16%)
May 20, 2003 5.105 5.162 5.105 5.123 219,251 +0.03(+0.54%)
May 19, 2003 5.101 5.117 5.091 5.095 253,391 -0.04(-0.77%)
May 16, 2003 5.151 5.166 5.121 5.135 111,775 -0.01(-0.19%)
May 15, 2003 5.170 5.234 5.091 5.145 385,397 -0.04(-0.69%)
May 14, 2003 5.265 5.267 5.166 5.180 193,457 -0.07(-1.36%)
May 13, 2003 5.309 5.309 5.230 5.251 146,167 -0.08(-1.45%)
May 12, 2003 5.214 5.344 5.214 5.329 265,024 +0.10(+1.89%)
May 09, 2003 5.131 5.251 5.131 5.230 185,618 +0.10(+1.93%)
May 08, 2003 5.196 5.240 5.123 5.131 218,746 -0.10(-2.00%)
May 07, 2003 5.259 5.279 5.186 5.236 217,228 -0.04(-0.82%)
May 06, 2003 5.299 5.299 5.234 5.279 232,149 -0.02(-0.37%)
May 05, 2003 5.265 5.338 5.251 5.299 208,377 +0.03(+0.64%)
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.