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, 2018 85.59 87.35 85.30 87.05 1,070,808 +1.64(+1.93%)
Jul 30, 2018 86.18 86.18 84.66 85.40 1,376,797 -0.78(-0.90%)
Jul 27, 2018 86.19 86.99 85.02 86.18 976,684 +0.18(+0.22%)
Jul 26, 2018 84.92 86.33 84.21 85.99 1,308,426 +1.17(+1.38%)
Jul 25, 2018 83.66 84.95 83.45 84.82 1,207,299 +0.82(+0.98%)
Jul 24, 2018 84.86 85.41 83.77 84.00 1,426,780 -0.02(-0.02%)
Jul 23, 2018 86.62 86.62 83.18 84.01 2,695,314 -2.75(-3.17%)
Jul 20, 2018 88.39 88.44 86.45 86.77 1,960,016 -2.13(-2.40%)
Jul 19, 2018 88.70 89.22 87.82 88.90 1,056,197 -0.49(-0.55%)
Jul 18, 2018 89.55 90.43 88.76 89.39 1,509,225 -0.21(-0.24%)
Jul 17, 2018 87.65 89.90 87.32 89.60 1,194,687 +1.86(+2.12%)
Jul 16, 2018 88.24 88.44 87.48 87.75 2,535,824 -0.56(-0.64%)
Jul 13, 2018 88.25 88.71 87.65 88.31 917,185 +0.20(+0.23%)
Jul 12, 2018 88.68 88.98 87.69 88.11 1,078,558 +0.62(+0.71%)
Jul 11, 2018 86.95 87.49 1,269,457 -1.04(-1.18%)
Jul 10, 2018 88.69 89.48 87.82 88.53 1,215,497 -0.16(-0.18%)
Jul 09, 2018 88.48 89.07 88.23 88.69 1,085,983 +0.41(+0.46%)
Jul 06, 2018 87.21 88.96 86.71 88.28 1,268,218 +0.70(+0.80%)
Jul 05, 2018 89.52 89.97 86.26 87.58 2,002,976 -1.70(-1.90%)
Jul 03, 2018 89.28 89.28 89.28 0 +2.90(+3.36%)
Jul 02, 2018 86.80 87.59 85.92 86.38 1,279,328 -0.79(-0.90%)
Jun 29, 2018 86.98 89.59 86.68 87.17 1,913,707 +0.64(+0.74%)
Jun 28, 2018 86.17 86.64 85.47 86.53 1,021,228 +0.21(+0.25%)
Jun 27, 2018 86.62 89.01 86.19 86.31 2,129,582 +0.82(+0.96%)
Jun 26, 2018 85.32 86.03 84.91 85.49 1,158,715 +0.52(+0.61%)
Jun 25, 2018 86.54 87.76 84.36 84.98 1,531,205 -1.39(-1.61%)
Jun 22, 2018 85.36 86.51 85.16 86.36 1,569,146 +1.38(+1.62%)
Jun 21, 2018 84.47 85.53 84.32 84.98 1,428,212 +0.33(+0.39%)
Jun 20, 2018 85.09 85.59 84.51 84.65 1,443,319 +0.19(+0.23%)
Jun 19, 2018 84.84 84.89 83.39 84.46 1,992,448 -1.36(-1.58%)
Jun 18, 2018 86.04 86.07 85.27 85.82 1,813,285 -0.42(-0.49%)
Jun 15, 2018 86.51 86.55 86.24 1,838,572 -0.31(-0.35%)
Jun 14, 2018 87.04 87.75 86.26 86.55 1,242,579 -0.17(-0.20%)
Jun 13, 2018 88.24 88.42 86.64 86.72 1,735,739 -1.44(-1.63%)
Jun 12, 2018 89.41 90.00 87.80 88.15 1,721,020 +0.34(+0.39%)
Jun 11, 2018 87.89 88.74 87.13 87.81 886,026 +0.00(+0.00%)
Jun 08, 2018 87.66 88.21 87.14 87.81 1,134,119 +0.14(+0.16%)
Jun 07, 2018 88.06 88.79 87.19 87.67 963,912 -0.41(-0.47%)
Jun 06, 2018 88.10 88.09 1,887,629 +0.94(+1.08%)
Jun 05, 2018 87.01 87.78 86.81 87.15 1,057,035 +0.19(+0.22%)
Jun 04, 2018 87.08 87.47 86.39 86.96 1,045,096 +0.17(+0.19%)
Jun 01, 2018 86.09 87.54 86.09 86.79 1,349,767 +0.73(+0.85%)
May 31, 2018 86.15 86.85 85.86 86.06 1,553,120 -0.11(-0.13%)
May 30, 2018 86.17 86.97 85.63 86.17 1,347,832 +0.52(+0.60%)
May 29, 2018 87.09 87.28 85.27 85.66 1,750,919 -1.65(-1.89%)
May 25, 2018 87.31 87.31 87.31 0 -0.18(-0.21%)
May 24, 2018 91.69 92.04 87.43 87.49 3,819,456 -6.28(-6.70%)
May 23, 2018 93.31 94.15 92.81 93.77 985,288 -0.46(-0.49%)
May 22, 2018 96.26 96.81 94.04 94.23 1,123,268 -1.59(-1.66%)
May 21, 2018 97.14 97.97 95.31 95.82 2,013,398 -0.78(-0.81%)
May 18, 2018 96.68 97.88 95.90 96.61 2,504,267 +0.11(+0.11%)
May 17, 2018 94.49 97.48 94.38 96.50 3,008,824 +2.26(+2.39%)
May 16, 2018 93.13 94.75 93.06 94.24 1,678,843 +1.42(+1.53%)
May 15, 2018 91.23 93.69 90.26 92.82 1,877,124 +1.45(+1.58%)
May 14, 2018 91.43 93.12 91.14 91.38 1,656,469 +0.64(+0.71%)
May 11, 2018 90.23 91.18 90.01 90.73 1,828,097 +0.14(+0.15%)
May 10, 2018 93.42 93.60 88.98 90.59 4,192,828 -3.09(-3.30%)
May 09, 2018 93.66 94.63 92.23 93.69 2,100,565 +0.95(+1.02%)
May 08, 2018 92.08 93.36 91.62 92.74 1,825,123 +0.56(+0.61%)
May 07, 2018 92.18 94.27 91.79 92.18 1,507,687 +0.05(+0.05%)
May 04, 2018 89.88 92.79 89.79 92.13 1,406,045 +2.00(+2.22%)
May 03, 2018 90.10 91.38 88.86 90.13 1,503,139 +0.05(+0.05%)
May 02, 2018 89.87 91.86 89.83 90.09 1,518,671 +0.20(+0.23%)
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.