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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.581 5.587 5.552 5.552 439,014 -0.03(-0.46%)
Aug 28, 2003 5.542 5.597 5.492 5.577 391,437 +0.03(+0.50%)
Aug 27, 2003 5.522 5.552 5.478 5.550 186,530 +0.03(+0.50%)
Aug 26, 2003 5.472 5.522 5.419 5.522 255,756 +0.03(+0.62%)
Aug 25, 2003 5.522 5.538 5.458 5.488 230,331 -0.06(-1.14%)
Aug 22, 2003 5.571 5.591 5.530 5.552 387,158 -0.01(-0.18%)
Aug 21, 2003 5.566 5.583 5.522 5.562 316,170 -0.00(-0.04%)
Aug 20, 2003 5.526 5.568 5.476 5.564 243,421 +0.02(+0.36%)
Aug 19, 2003 5.438 5.544 5.438 5.544 277,404 +0.11(+1.94%)
Aug 18, 2003 5.458 5.492 5.413 5.438 284,956 -0.01(-0.18%)
Aug 15, 2003 5.423 5.448 5.347 5.448 135,681 +0.06(+1.11%)
Aug 14, 2003 5.343 5.438 5.313 5.389 228,065 +0.05(+0.97%)
Aug 13, 2003 5.393 5.403 5.333 5.337 412,582 -0.05(-0.89%)
Aug 12, 2003 5.309 5.405 5.289 5.385 223,031 +0.06(+1.12%)
Aug 11, 2003 5.274 5.325 5.238 5.325 342,350 +0.04(+0.75%)
Aug 08, 2003 5.264 5.299 5.216 5.285 373,816 +0.05(+0.87%)
Aug 07, 2003 5.323 5.323 5.162 5.240 355,188 -0.10(-1.93%)
Aug 06, 2003 5.293 5.387 5.206 5.343 411,072 +0.06(+1.20%)
Aug 05, 2003 5.343 5.377 5.270 5.279 250,721 -0.08(-1.41%)
Aug 04, 2003 5.351 5.393 5.204 5.355 396,975 +0.00(+0.07%)
Aug 01, 2003 5.403 5.417 5.270 5.351 276,146 -0.07(-1.28%)
Jul 31, 2003 5.462 5.540 5.415 5.421 370,292 -0.02(-0.40%)
Jul 30, 2003 5.423 5.442 5.303 5.442 345,119 +0.04(+0.74%)
Jul 29, 2003 5.482 5.484 5.333 5.403 368,530 -0.05(-0.91%)
Jul 28, 2003 5.468 5.498 5.413 5.452 398,737 -0.01(-0.25%)
Jul 25, 2003 5.470 5.480 5.323 5.466 471,235 +0.03(+0.47%)
Jul 24, 2003 5.512 5.512 5.379 5.440 598,861 -0.07(-1.30%)
Jul 23, 2003 5.581 5.641 5.383 5.512 681,932 -0.17(-3.04%)
Jul 22, 2003 5.571 5.685 5.562 5.685 401,506 +0.10(+1.81%)
Jul 21, 2003 5.661 5.661 5.540 5.583 205,158 -0.08(-1.37%)
Jul 18, 2003 5.564 5.661 5.560 5.661 267,587 +0.10(+1.75%)
Jul 17, 2003 5.587 5.659 5.562 5.564 222,024 -0.05(-0.85%)
Jul 16, 2003 5.653 5.661 5.566 5.611 196,851 -0.03(-0.60%)
Jul 15, 2003 5.645 5.738 5.611 5.645 258,273 -0.01(-0.25%)
Jul 14, 2003 5.711 5.711 5.641 5.659 490,618 -0.01(-0.18%)
Jul 11, 2003 5.651 5.720 5.651 5.669 268,342 +0.03(+0.49%)
Jul 10, 2003 5.675 5.687 5.591 5.641 325,233 -0.08(-1.42%)
Jul 09, 2003 5.770 5.770 5.669 5.722 358,964 -0.06(-1.03%)
Jul 08, 2003 5.685 5.804 5.679 5.782 263,056 +0.04(+0.76%)
Jul 07, 2003 5.641 5.756 5.641 5.738 324,477 +0.11(+2.01%)
Jul 03, 2003 5.677 5.693 5.613 5.625 207,675 -0.05(-0.91%)
Jul 02, 2003 5.659 5.732 5.631 5.677 470,228 +0.04(+0.74%)
Jul 01, 2003 5.556 5.635 5.458 5.635 542,222 +0.08(+1.43%)
Jun 30, 2003 5.641 5.641 5.554 5.556 1,253,858 -0.04(-0.75%)
Jun 27, 2003 5.651 5.677 5.591 5.597 409,813 -0.03(-0.60%)
Jun 26, 2003 5.532 5.651 5.506 5.631 320,198 +0.11(+1.98%)
Jun 25, 2003 5.607 5.621 5.514 5.522 400,499 -0.07(-1.17%)
Jun 24, 2003 5.512 5.607 5.512 5.587 358,712 +0.08(+1.37%)
Jun 23, 2003 5.589 5.607 5.490 5.512 484,073 -0.08(-1.39%)
Jun 20, 2003 5.571 5.601 5.538 5.589 1,312,259 +0.04(+0.64%)
Jun 19, 2003 5.625 5.645 5.538 5.554 353,426 -0.07(-1.17%)
Jun 18, 2003 5.657 5.685 5.581 5.619 723,215 -0.04(-0.67%)
Jun 17, 2003 5.571 5.673 5.524 5.657 733,284 +0.09(+1.53%)
Jun 16, 2003 5.417 5.591 5.417 5.571 628,313 +0.18(+3.35%)
Jun 13, 2003 5.413 5.432 5.373 5.391 265,573 -0.01(-0.15%)
Jun 12, 2003 5.343 5.434 5.317 5.399 262,300 +0.06(+1.15%)
Jun 11, 2003 5.323 5.349 5.293 5.337 196,348 -0.02(-0.37%)
Jun 10, 2003 5.283 5.359 5.283 5.357 226,807 +0.06(+1.09%)
Jun 09, 2003 5.363 5.363 5.274 5.299 273,628 -0.11(-1.98%)
Jun 06, 2003 5.468 5.498 5.385 5.407 266,580 -0.06(-1.13%)
Jun 05, 2003 5.486 5.516 5.452 5.468 280,425 -0.01(-0.25%)
Jun 04, 2003 5.415 5.498 5.409 5.482 246,693 +0.09(+1.73%)
Jun 03, 2003 5.359 5.430 5.331 5.389 240,400 +0.03(+0.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.