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, 2005 7.312 7.416 7.265 7.416 305,285 +0.09(+1.28%)
Aug 30, 2005 7.336 7.336 7.254 7.322 619,384 -0.01(-0.19%)
Aug 29, 2005 7.242 7.336 7.232 7.336 451,440 +0.10(+1.33%)
Aug 26, 2005 7.250 7.269 7.201 7.240 520,478 -0.01(-0.11%)
Aug 25, 2005 7.148 7.271 7.095 7.248 492,079 +0.13(+1.81%)
Aug 24, 2005 7.169 7.259 7.087 7.120 465,395 -0.09(-1.25%)
Aug 23, 2005 7.440 7.440 7.187 7.210 350,576 -0.23(-3.10%)
Aug 22, 2005 7.344 7.450 7.328 7.440 350,331 +0.10(+1.31%)
Aug 19, 2005 7.393 7.393 7.322 7.344 196,831 -0.02(-0.31%)
Aug 18, 2005 7.387 7.424 7.352 7.367 505,300 -0.02(-0.33%)
Aug 17, 2005 7.444 7.444 7.330 7.391 517,540 -0.05(-0.71%)
Aug 16, 2005 7.530 7.530 7.426 7.444 611,305 -0.10(-1.30%)
Aug 15, 2005 7.620 7.634 7.506 7.542 417,655 -0.08(-1.02%)
Aug 12, 2005 7.598 7.649 7.563 7.620 463,436 -0.01(-0.11%)
Aug 11, 2005 7.608 7.730 7.598 7.628 408,597 +0.02(+0.27%)
Aug 10, 2005 7.710 7.710 7.561 7.608 261,218 -0.03(-0.40%)
Aug 09, 2005 7.630 7.653 7.587 7.638 675,936 +0.01(+0.08%)
Aug 08, 2005 7.616 7.679 7.608 7.632 428,427 +0.02(+0.24%)
Aug 05, 2005 7.653 7.659 7.577 7.614 371,630 -0.05(-0.64%)
Aug 04, 2005 7.730 7.730 7.618 7.663 221,803 -0.09(-1.16%)
Aug 03, 2005 7.741 7.761 7.665 7.753 384,360 -0.00(-0.03%)
Aug 02, 2005 7.716 7.785 7.714 7.755 391,460 +0.07(+0.88%)
Aug 01, 2005 7.783 7.792 7.679 7.687 425,245 -0.09(-1.21%)
Jul 29, 2005 7.820 7.841 7.720 7.781 760,153 -0.05(-0.68%)
Jul 28, 2005 7.783 7.847 7.783 7.834 261,218 +0.05(+0.63%)
Jul 27, 2005 7.761 7.818 7.736 7.785 526,843 +0.07(+0.85%)
Jul 26, 2005 7.679 7.753 7.587 7.720 822,826 +0.04(+0.53%)
Jul 25, 2005 7.636 7.734 7.618 7.679 617,915 +0.07(+0.91%)
Jul 22, 2005 7.593 7.636 7.497 7.610 449,237 +0.05(+0.68%)
Jul 21, 2005 7.557 7.593 7.438 7.559 951,599 +0.00(+0.03%)
Jul 20, 2005 7.781 7.783 7.424 7.557 1,588,120 -0.28(-3.52%)
Jul 19, 2005 7.649 7.869 7.638 7.832 861,262 +0.24(+3.20%)
Jul 18, 2005 7.506 7.651 7.506 7.589 925,159 +0.07(+0.92%)
Jul 15, 2005 7.502 7.555 7.465 7.520 187,284 +0.02(+0.25%)
Jul 14, 2005 7.616 7.679 7.489 7.502 491,100 -0.12(-1.53%)
Jul 13, 2005 7.608 7.655 7.546 7.618 309,447 -0.00(-0.03%)
Jul 12, 2005 7.591 7.685 7.516 7.620 379,954 +0.02(+0.30%)
Jul 11, 2005 7.485 7.730 7.485 7.598 444,096 +0.10(+1.36%)
Jul 08, 2005 7.285 7.504 7.283 7.495 271,256 +0.21(+2.86%)
Jul 07, 2005 7.148 7.301 7.118 7.287 294,023 +0.09(+1.22%)
Jul 06, 2005 7.312 7.336 7.199 7.199 572,134 -0.11(-1.54%)
Jul 05, 2005 7.455 7.467 7.303 7.312 752,319 -0.18(-2.37%)
Jul 01, 2005 7.444 7.495 7.424 7.489 433,324 +0.04(+0.55%)
Jun 30, 2005 7.495 7.522 7.448 7.448 485,469 -0.03(-0.36%)
Jun 29, 2005 7.461 7.495 7.446 7.475 617,180 +0.03(+0.44%)
Jun 28, 2005 7.455 7.506 7.391 7.442 1,383,209 +0.24(+3.29%)
Jun 27, 2005 7.097 7.261 7.097 7.205 916,345 +0.06(+0.80%)
Jun 24, 2005 7.081 7.158 7.034 7.148 2,940,238 +0.06(+0.86%)
Jun 23, 2005 7.273 7.291 7.067 7.087 643,376 -0.18(-2.53%)
Jun 22, 2005 7.281 7.301 7.230 7.271 534,922 +0.02(+0.25%)
Jun 21, 2005 7.305 7.322 7.207 7.252 842,166 -0.06(-0.87%)
Jun 20, 2005 7.291 7.367 7.254 7.316 582,417 -0.06(-0.78%)
Jun 17, 2005 7.404 7.432 7.363 7.373 1,100,202 +0.01(+0.14%)
Jun 16, 2005 7.355 7.412 7.314 7.363 610,326 +0.01(+0.14%)
Jun 15, 2005 7.373 7.373 7.273 7.352 687,198 +0.00(+0.00%)
Jun 14, 2005 7.326 7.395 7.322 7.352 507,992 +0.03(+0.36%)
Jun 13, 2005 7.295 7.359 7.267 7.326 768,966 +0.00(+0.03%)
Jun 10, 2005 7.404 7.424 7.291 7.324 855,876 -0.06(-0.86%)
Jun 09, 2005 7.432 7.434 7.314 7.387 433,324 -0.04(-0.60%)
Jun 08, 2005 7.567 7.567 7.397 7.432 500,648 -0.13(-1.70%)
Jun 07, 2005 7.577 7.683 7.536 7.561 753,298 -0.01(-0.19%)
Jun 06, 2005 7.600 7.618 7.522 7.575 649,251 -0.02(-0.32%)
Jun 03, 2005 7.710 7.767 7.520 7.600 720,982 -0.11(-1.48%)
Jun 02, 2005 7.853 7.853 7.655 7.714 671,040 -0.17(-2.18%)
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.