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 30, 2004 6.159 6.159 6.078 6.090 254,402 -0.09(-1.41%)
Jul 29, 2004 6.100 6.194 6.070 6.177 442,296 +0.12(+1.99%)
Jul 28, 2004 6.078 6.088 5.973 6.056 381,857 -0.02(-0.33%)
Jul 27, 2004 6.050 6.119 6.024 6.076 396,524 +0.04(+0.66%)
Jul 26, 2004 6.074 6.102 6.003 6.036 359,097 -0.02(-0.29%)
Jul 23, 2004 6.109 6.149 6.015 6.054 364,913 -0.08(-1.26%)
Jul 22, 2004 5.941 6.133 5.833 6.131 553,060 +0.20(+3.37%)
Jul 21, 2004 6.090 6.107 5.932 5.932 436,480 -0.15(-2.44%)
Jul 20, 2004 6.021 6.084 6.011 6.080 224,815 +0.05(+0.82%)
Jul 19, 2004 6.106 6.106 5.997 6.030 218,240 -0.05(-0.81%)
Jul 16, 2004 6.115 6.125 6.007 6.080 288,289 -0.04(-0.58%)
Jul 15, 2004 6.127 6.167 6.096 6.115 132,764 +0.01(+0.13%)
Jul 14, 2004 6.082 6.196 5.997 6.107 300,681 -0.00(-0.06%)
Jul 13, 2004 6.096 6.141 6.070 6.111 129,477 +0.04(+0.59%)
Jul 12, 2004 6.086 6.119 5.983 6.076 172,468 -0.01(-0.16%)
Jul 09, 2004 6.044 6.113 6.032 6.086 101,407 +0.05(+0.89%)
Jul 08, 2004 6.090 6.151 6.030 6.032 211,665 -0.10(-1.58%)
Jul 07, 2004 6.080 6.198 6.080 6.129 255,920 +0.06(+0.91%)
Jul 06, 2004 6.149 6.206 6.038 6.074 324,452 -0.11(-1.73%)
Jul 02, 2004 6.189 6.208 6.109 6.181 171,203 +0.01(+0.10%)
Jul 01, 2004 6.258 6.268 6.167 6.175 364,661 -0.08(-1.33%)
Jun 30, 2004 6.228 6.264 6.179 6.258 309,532 +0.04(+0.60%)
Jun 29, 2004 6.200 6.278 6.159 6.220 341,901 +0.02(+0.35%)
Jun 28, 2004 6.129 6.297 6.098 6.198 550,532 +0.07(+1.13%)
Jun 25, 2004 6.024 6.129 6.003 6.129 708,585 +0.11(+1.84%)
Jun 24, 2004 6.011 6.040 5.975 6.019 303,462 +0.02(+0.30%)
Jun 23, 2004 5.932 6.007 5.932 6.001 687,343 +0.05(+0.80%)
Jun 22, 2004 5.904 5.971 5.850 5.953 293,347 +0.05(+0.84%)
Jun 21, 2004 5.959 5.959 5.848 5.904 352,775 -0.07(-1.09%)
Jun 18, 2004 5.882 5.971 5.882 5.969 550,279 +0.11(+1.89%)
Jun 17, 2004 5.803 5.882 5.734 5.858 376,040 +0.04(+0.61%)
Jun 16, 2004 5.789 5.823 5.665 5.823 312,566 +0.05(+0.89%)
Jun 15, 2004 5.704 5.783 5.704 5.771 293,094 +0.09(+1.53%)
Jun 14, 2004 5.694 5.702 5.625 5.684 362,132 -0.07(-1.20%)
Jun 10, 2004 5.710 5.760 5.704 5.754 274,380 +0.04(+0.76%)
Jun 09, 2004 5.823 5.882 5.706 5.710 290,059 -0.13(-2.30%)
Jun 08, 2004 5.763 5.876 5.754 5.845 353,028 -0.01(-0.20%)
Jun 07, 2004 5.728 5.858 5.728 5.856 182,330 +0.13(+2.28%)
Jun 04, 2004 5.734 5.767 5.704 5.726 203,067 +0.04(+0.73%)
Jun 03, 2004 5.704 5.706 5.661 5.684 258,196 -0.05(-0.79%)
Jun 02, 2004 5.783 5.783 5.696 5.730 203,067 -0.04(-0.65%)
Jun 01, 2004 5.665 5.783 5.655 5.767 194,469 +0.08(+1.36%)
May 28, 2004 5.688 5.734 5.684 5.690 212,171 -0.00(-0.07%)
May 27, 2004 5.665 5.779 5.599 5.694 232,149 +0.03(+0.52%)
May 26, 2004 5.649 5.692 5.589 5.665 125,937 -0.00(-0.03%)
May 25, 2004 5.516 5.690 5.479 5.667 557,107 +0.17(+3.06%)
May 24, 2004 5.512 5.613 5.459 5.499 311,302 -0.00(-0.04%)
May 21, 2004 5.506 5.607 5.457 5.501 176,767 +0.02(+0.29%)
May 20, 2004 5.433 5.524 5.408 5.485 239,735 +0.06(+1.13%)
May 19, 2004 5.479 5.617 5.388 5.423 350,752 -0.00(-0.07%)
May 18, 2004 5.427 5.487 5.398 5.427 290,565 +0.02(+0.37%)
May 17, 2004 5.461 5.495 5.332 5.408 428,894 -0.06(-1.01%)
May 14, 2004 5.546 5.593 5.449 5.463 337,349 -0.10(-1.85%)
May 13, 2004 5.586 5.611 5.530 5.566 197,250 -0.04(-0.64%)
May 12, 2004 5.582 5.619 5.473 5.601 399,306 +0.04(+0.68%)
May 11, 2004 5.512 5.627 5.506 5.564 278,679 +0.08(+1.41%)
May 10, 2004 5.487 5.562 5.451 5.487 327,234 -0.02(-0.36%)
May 07, 2004 5.657 5.714 5.506 5.506 378,064 -0.15(-2.62%)
May 06, 2004 5.675 5.700 5.578 5.655 403,858 -0.06(-1.07%)
May 05, 2004 5.763 5.793 5.698 5.716 319,394 -0.04(-0.69%)
May 04, 2004 5.803 5.821 5.704 5.756 530,301 -0.06(-0.99%)
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.