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, 2017 106.62 106.81 105.64 105.70 1,015,267 -0.64(-0.60%)
Jul 28, 2017 106.22 106.78 105.80 106.34 1,520,906 +0.12(+0.11%)
Jul 27, 2017 107.54 108.00 105.16 106.22 1,047,230 -0.76(-0.71%)
Jul 26, 2017 108.77 108.88 106.80 106.98 953,877 -1.46(-1.35%)
Jul 25, 2017 109.08 109.08 108.08 108.44 1,235,739 +0.18(+0.17%)
Jul 24, 2017 108.20 108.98 107.57 108.26 1,749,031 +0.24(+0.22%)
Jul 21, 2017 107.70 108.52 107.34 108.02 1,114,348 +0.39(+0.36%)
Jul 20, 2017 108.63 108.77 107.38 107.63 1,017,428 -1.14(-1.05%)
Jul 19, 2017 107.69 109.16 106.49 108.77 1,331,463 +1.31(+1.22%)
Jul 18, 2017 106.64 107.88 106.04 107.47 754,733 +0.79(+0.74%)
Jul 17, 2017 107.40 107.51 106.31 106.67 946,154 -0.65(-0.60%)
Jul 14, 2017 108.05 108.62 106.81 107.32 1,887,867 -0.10(-0.09%)
Jul 13, 2017 106.44 108.63 106.44 107.42 2,560,140 +1.04(+0.98%)
Jul 12, 2017 103.61 106.91 103.50 106.38 2,317,686 +3.28(+3.18%)
Jul 11, 2017 101.94 103.22 101.19 103.10 1,448,076 +1.47(+1.45%)
Jul 10, 2017 100.60 102.14 100.53 101.63 1,581,779 +1.23(+1.23%)
Jul 07, 2017 98.88 100.82 98.72 100.40 1,716,998 +1.77(+1.80%)
Jul 06, 2017 98.46 99.57 97.95 98.63 1,286,661 +0.03(+0.03%)
Jul 05, 2017 96.76 99.19 96.76 98.60 1,486,252 +1.82(+1.88%)
Jul 03, 2017 97.07 97.24 96.16 96.79 608,469 +0.45(+0.46%)
Jun 30, 2017 96.05 97.24 95.96 96.34 884,336 +0.79(+0.83%)
Jun 29, 2017 97.84 97.91 94.72 95.55 1,080,552 -2.05(-2.10%)
Jun 28, 2017 95.96 97.97 95.51 97.60 1,316,301 +2.24(+2.35%)
Jun 27, 2017 96.20 96.48 95.21 95.36 1,438,494 -0.50(-0.52%)
Jun 26, 2017 95.95 97.27 95.16 95.86 2,001,275 +0.16(+0.16%)
Jun 23, 2017 96.13 96.68 95.32 95.71 3,395,783 -0.32(-0.33%)
Jun 22, 2017 97.19 97.40 95.95 96.03 1,292,916 -0.90(-0.93%)
Jun 21, 2017 98.19 98.24 96.64 96.93 1,395,735 -1.41(-1.44%)
Jun 20, 2017 98.45 99.63 97.67 98.35 882,381 -0.54(-0.54%)
Jun 19, 2017 99.04 99.71 97.58 98.89 1,221,141 +0.22(+0.22%)
Jun 16, 2017 96.94 98.69 96.62 98.67 1,866,900 +1.86(+1.92%)
Jun 15, 2017 98.55 98.58 94.60 96.80 2,825,709 -2.94(-2.95%)
Jun 14, 2017 102.79 102.83 99.10 99.74 1,873,889 -3.09(-3.01%)
Jun 13, 2017 102.54 103.07 101.31 102.84 1,217,911 +1.63(+1.61%)
Jun 12, 2017 104.87 105.04 101.00 101.20 1,982,709 -3.83(-3.65%)
Jun 09, 2017 104.44 106.13 103.84 105.04 1,243,087 +1.03(+0.99%)
Jun 08, 2017 104.45 102.28 104.01 1,582,832 +1.34(+1.30%)
Jun 07, 2017 102.56 103.01 102.29 102.67 1,173,919 +0.11(+0.11%)
Jun 06, 2017 103.31 103.73 102.51 102.56 829,716 -0.85(-0.82%)
Jun 05, 2017 103.58 104.21 103.00 103.41 757,524 -0.44(-0.42%)
Jun 02, 2017 103.22 104.13 102.91 103.84 664,788 +0.66(+0.64%)
Jun 01, 2017 103.47 104.02 102.75 103.18 893,832 -0.22(-0.21%)
May 31, 2017 102.20 103.52 101.84 103.40 1,248,269 +1.04(+1.01%)
May 30, 2017 102.66 102.75 101.44 102.36 848,184 -0.36(-0.36%)
May 26, 2017 102.40 102.91 102.12 102.72 660,735 +0.25(+0.24%)
May 25, 2017 102.42 103.49 102.18 102.48 698,825 +0.49(+0.48%)
May 24, 2017 101.68 102.44 101.53 101.99 602,904 +0.31(+0.30%)
May 23, 2017 100.95 101.94 100.66 101.68 650,491 +1.03(+1.02%)
May 22, 2017 100.95 101.09 99.88 100.65 876,570 +0.24(+0.24%)
May 19, 2017 100.53 101.75 100.27 100.41 985,557 +0.29(+0.29%)
May 18, 2017 100.10 100.73 99.09 100.12 1,012,017 -0.49(-0.49%)
May 17, 2017 102.28 101.95 100.57 100.61 1,079,045 -1.67(-1.63%)
May 16, 2017 102.35 102.74 101.67 102.28 835,240 +0.29(+0.29%)
May 15, 2017 101.11 102.68 100.78 101.99 718,720 +1.52(+1.51%)
May 12, 2017 100.52 100.80 100.20 100.47 661,315 -0.33(-0.33%)
May 11, 2017 100.64 100.98 100.19 100.80 603,116 +0.16(+0.15%)
May 10, 2017 99.67 100.67 99.36 100.64 900,029 +1.13(+1.13%)
May 09, 2017 99.67 100.05 98.94 99.51 779,872 -0.21(-0.21%)
May 08, 2017 100.14 100.40 98.96 99.72 949,552 -0.41(-0.41%)
May 05, 2017 99.54 100.94 99.07 100.13 1,226,699 +1.18(+1.20%)
May 04, 2017 101.93 102.61 98.70 98.95 2,172,141 +0.96(+0.98%)
May 03, 2017 98.62 98.87 97.56 97.98 1,063,986 -0.66(-0.67%)
May 02, 2017 99.52 99.52 98.30 98.65 913,311 -0.92(-0.92%)
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.