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 )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2004 6.760 6.842 6.719 6.793 295,247 +0.05(+0.79%)
Aug 30, 2004 6.685 6.774 6.662 6.740 531,495 +0.05(+0.79%)
Aug 27, 2004 6.701 6.760 6.638 6.687 628,687 +0.00(+0.03%)
Aug 26, 2004 6.685 6.768 6.676 6.685 477,391 +0.02(+0.34%)
Aug 25, 2004 6.595 6.662 6.503 6.662 426,958 +0.09(+1.43%)
Aug 24, 2004 6.527 6.623 6.517 6.568 268,563 +0.09(+1.36%)
Aug 23, 2004 6.580 6.617 6.480 6.480 247,264 -0.09(-1.31%)
Aug 20, 2004 6.507 6.587 6.480 6.566 314,098 +0.09(+1.36%)
Aug 19, 2004 6.566 6.566 6.433 6.478 317,281 -0.11(-1.70%)
Aug 18, 2004 6.444 6.591 6.393 6.591 167,943 +0.11(+1.70%)
Aug 17, 2004 6.536 6.536 6.454 6.480 236,981 -0.03(-0.53%)
Aug 16, 2004 6.331 6.521 6.331 6.515 205,155 +0.17(+2.74%)
Aug 13, 2004 6.413 6.427 6.323 6.341 208,093 -0.03(-0.51%)
Aug 12, 2004 6.474 6.474 6.360 6.374 362,817 -0.11(-1.70%)
Aug 11, 2004 6.484 6.515 6.325 6.484 795,162 -0.03(-0.44%)
Aug 10, 2004 6.368 6.521 6.354 6.513 691,604 +0.19(+2.94%)
Aug 09, 2004 6.233 6.354 6.227 6.327 491,835 +0.13(+2.04%)
Aug 06, 2004 6.231 6.252 6.147 6.201 375,302 -0.06(-0.98%)
Aug 05, 2004 6.468 6.484 6.241 6.262 343,966 -0.22(-3.43%)
Aug 04, 2004 6.403 6.509 6.339 6.484 487,428 +0.06(+0.89%)
Aug 03, 2004 6.470 6.474 6.391 6.427 709,721 +0.02(+0.29%)
Aug 02, 2004 6.260 6.440 6.250 6.409 590,985 +0.12(+1.88%)
Jul 30, 2004 6.362 6.362 6.278 6.290 246,284 -0.09(-1.41%)
Jul 29, 2004 6.301 6.399 6.270 6.380 428,183 +0.12(+1.99%)
Jul 28, 2004 6.278 6.288 6.170 6.256 369,672 -0.02(-0.33%)
Jul 27, 2004 6.250 6.321 6.223 6.276 383,871 +0.04(+0.65%)
Jul 26, 2004 6.274 6.303 6.201 6.235 347,638 -0.02(-0.29%)
Jul 23, 2004 6.311 6.352 6.213 6.254 353,269 -0.08(-1.26%)
Jul 22, 2004 6.137 6.335 6.025 6.333 535,412 +0.21(+3.37%)
Jul 21, 2004 6.290 6.309 6.127 6.127 422,552 -0.15(-2.44%)
Jul 20, 2004 6.219 6.284 6.209 6.280 217,641 +0.05(+0.82%)
Jul 19, 2004 6.307 6.307 6.194 6.229 211,276 -0.05(-0.81%)
Jul 16, 2004 6.317 6.327 6.205 6.280 279,090 -0.04(-0.58%)
Jul 15, 2004 6.329 6.370 6.297 6.317 128,528 +0.01(+0.13%)
Jul 14, 2004 6.282 6.401 6.194 6.309 291,086 -0.00(-0.06%)
Jul 13, 2004 6.297 6.344 6.270 6.313 125,345 +0.04(+0.59%)
Jul 12, 2004 6.286 6.321 6.180 6.276 166,964 -0.01(-0.16%)
Jul 09, 2004 6.243 6.315 6.231 6.286 98,171 +0.06(+0.89%)
Jul 08, 2004 6.290 6.354 6.229 6.231 204,910 -0.10(-1.58%)
Jul 07, 2004 6.280 6.403 6.280 6.331 247,753 +0.06(+0.91%)
Jul 06, 2004 6.352 6.411 6.237 6.274 314,098 -0.11(-1.73%)
Jul 02, 2004 6.393 6.413 6.311 6.384 165,740 +0.01(+0.10%)
Jul 01, 2004 6.464 6.474 6.370 6.378 353,024 -0.09(-1.33%)
Jun 30, 2004 6.433 6.470 6.382 6.464 299,654 +0.04(+0.60%)
Jun 29, 2004 6.405 6.484 6.362 6.425 330,991 +0.02(+0.35%)
Jun 28, 2004 6.331 6.505 6.299 6.403 532,964 +0.07(+1.13%)
Jun 25, 2004 6.223 6.331 6.201 6.331 685,974 +0.11(+1.84%)
Jun 24, 2004 6.209 6.239 6.172 6.217 293,779 +0.02(+0.30%)
Jun 23, 2004 6.127 6.205 6.127 6.199 665,409 +0.05(+0.80%)
Jun 22, 2004 6.098 6.168 6.043 6.150 283,986 +0.05(+0.84%)
Jun 21, 2004 6.156 6.156 6.041 6.098 341,518 -0.07(-1.09%)
Jun 18, 2004 6.076 6.168 6.076 6.166 532,719 +0.11(+1.89%)
Jun 17, 2004 5.994 6.076 5.923 6.051 364,041 +0.04(+0.61%)
Jun 16, 2004 5.980 6.015 5.851 6.015 302,592 +0.05(+0.89%)
Jun 15, 2004 5.892 5.974 5.892 5.962 283,741 +0.09(+1.53%)
Jun 14, 2004 5.882 5.890 5.810 5.872 350,576 -0.07(-1.20%)
Jun 10, 2004 5.898 5.949 5.892 5.943 265,625 +0.04(+0.76%)
Jun 09, 2004 6.015 6.076 5.894 5.898 280,803 -0.14(-2.30%)
Jun 08, 2004 5.953 6.070 5.943 6.037 341,763 -0.01(-0.20%)
Jun 07, 2004 5.917 6.051 5.917 6.049 176,512 +0.13(+2.28%)
Jun 04, 2004 5.923 5.958 5.892 5.915 196,587 +0.04(+0.73%)
Jun 03, 2004 5.892 5.894 5.847 5.872 249,957 -0.05(-0.79%)
Jun 02, 2004 5.974 5.974 5.884 5.919 196,587 -0.04(-0.65%)
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.