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 29, 2005 7.568 7.587 7.471 7.530 785,515 -0.05(-0.68%)
Jul 28, 2005 7.532 7.593 7.532 7.582 269,933 +0.05(+0.63%)
Jul 27, 2005 7.510 7.566 7.487 7.534 544,421 +0.06(+0.85%)
Jul 26, 2005 7.431 7.502 7.342 7.471 850,279 +0.04(+0.53%)
Jul 25, 2005 7.390 7.485 7.372 7.431 638,531 +0.07(+0.91%)
Jul 22, 2005 7.348 7.390 7.255 7.364 464,225 +0.05(+0.68%)
Jul 21, 2005 7.313 7.348 7.198 7.315 983,348 +0.00(+0.03%)
Jul 20, 2005 7.530 7.532 7.184 7.313 1,641,107 -0.27(-3.52%)
Jul 19, 2005 7.402 7.615 7.392 7.580 889,997 +0.24(+3.20%)
Jul 18, 2005 7.263 7.404 7.263 7.344 956,026 +0.07(+0.92%)
Jul 15, 2005 7.259 7.311 7.224 7.277 193,532 +0.02(+0.25%)
Jul 14, 2005 7.370 7.431 7.247 7.259 507,485 -0.11(-1.53%)
Jul 13, 2005 7.362 7.408 7.303 7.372 319,771 -0.00(-0.03%)
Jul 12, 2005 7.346 7.437 7.273 7.374 392,631 +0.02(+0.30%)
Jul 11, 2005 7.244 7.481 7.244 7.352 458,912 +0.10(+1.36%)
Jul 08, 2005 7.050 7.261 7.048 7.253 280,306 +0.20(+2.86%)
Jul 07, 2005 6.917 7.066 6.888 7.052 303,833 +0.08(+1.22%)
Jul 06, 2005 7.076 7.099 6.967 6.967 591,223 -0.11(-1.54%)
Jul 05, 2005 7.214 7.226 7.068 7.076 777,419 -0.17(-2.37%)
Jul 01, 2005 7.204 7.253 7.184 7.247 447,781 +0.04(+0.55%)
Jun 30, 2005 7.253 7.279 7.208 7.208 501,667 -0.03(-0.36%)
Jun 29, 2005 7.220 7.253 7.206 7.234 637,772 +0.03(+0.44%)
Jun 28, 2005 7.214 7.263 7.153 7.202 1,429,359 +0.23(+3.29%)
Jun 27, 2005 6.868 7.026 6.868 6.973 946,919 +0.06(+0.80%)
Jun 24, 2005 6.852 6.927 6.807 6.917 3,038,337 +0.06(+0.86%)
Jun 23, 2005 7.038 7.056 6.838 6.858 664,841 -0.18(-2.53%)
Jun 22, 2005 7.046 7.066 6.996 7.036 552,770 +0.02(+0.25%)
Jun 21, 2005 7.070 7.085 6.975 7.018 870,265 -0.06(-0.87%)
Jun 20, 2005 7.056 7.129 7.020 7.080 601,848 -0.06(-0.78%)
Jun 17, 2005 7.164 7.192 7.125 7.135 1,136,910 +0.01(+0.14%)
Jun 16, 2005 7.117 7.172 7.078 7.125 630,689 +0.01(+0.14%)
Jun 15, 2005 7.135 7.135 7.038 7.115 710,126 +0.00(+0.00%)
Jun 14, 2005 7.089 7.157 7.085 7.115 524,941 +0.03(+0.36%)
Jun 13, 2005 7.060 7.121 7.032 7.089 794,622 +0.00(+0.03%)
Jun 10, 2005 7.164 7.184 7.056 7.087 884,432 -0.06(-0.86%)
Jun 09, 2005 7.192 7.194 7.078 7.149 447,781 -0.04(-0.60%)
Jun 08, 2005 7.323 7.323 7.159 7.192 517,352 -0.12(-1.70%)
Jun 07, 2005 7.332 7.435 7.293 7.317 778,431 -0.01(-0.19%)
Jun 06, 2005 7.354 7.372 7.279 7.330 670,913 -0.02(-0.32%)
Jun 03, 2005 7.461 7.516 7.277 7.354 745,037 -0.11(-1.48%)
Jun 02, 2005 7.599 7.599 7.408 7.465 693,429 -0.17(-2.18%)
Jun 01, 2005 7.554 7.696 7.540 7.631 559,094 +0.11(+1.50%)
May 31, 2005 7.619 7.641 7.510 7.518 366,067 -0.10(-1.32%)
May 27, 2005 7.599 7.631 7.534 7.619 355,948 +0.01(+0.08%)
May 26, 2005 7.599 7.637 7.546 7.613 450,817 +0.08(+1.02%)
May 25, 2005 7.603 7.615 7.364 7.536 710,126 -0.07(-0.88%)
May 24, 2005 7.580 7.631 7.497 7.603 590,211 -0.00(-0.05%)
May 23, 2005 7.514 7.637 7.504 7.607 424,254 +0.11(+1.48%)
May 20, 2005 7.510 7.512 7.431 7.497 347,347 -0.01(-0.18%)
May 19, 2005 7.641 7.666 7.477 7.510 522,158 -0.14(-1.78%)
May 18, 2005 7.471 7.688 7.471 7.647 541,385 +0.24(+3.17%)
May 17, 2005 7.336 7.423 7.309 7.412 919,596 +0.06(+0.81%)
May 16, 2005 7.164 7.352 7.131 7.352 683,562 +0.19(+2.62%)
May 13, 2005 7.323 7.323 7.070 7.164 845,725 -0.13(-1.76%)
May 12, 2005 7.372 7.508 7.253 7.293 1,171,063 -0.08(-1.13%)
May 11, 2005 7.253 7.380 7.131 7.376 798,417 +0.12(+1.69%)
May 10, 2005 7.392 7.392 7.218 7.253 523,170 -0.18(-2.45%)
May 09, 2005 7.382 7.445 7.297 7.435 510,521 +0.03(+0.37%)
May 06, 2005 7.421 7.481 7.358 7.408 435,385 +0.04(+0.48%)
May 05, 2005 7.481 7.544 7.332 7.372 829,028 -0.12(-1.58%)
May 04, 2005 7.382 7.506 7.372 7.491 454,106 +0.17(+2.38%)
May 03, 2005 7.273 7.419 7.273 7.317 796,140 +0.02(+0.33%)
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.