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 )

103.51 -4.32 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2022 267.67 268.00 262.38 262.96 1,587,681 -4.72(-1.76%)
Aug 30, 2022 281.45 282.63 266.55 267.68 1,949,668 -11.97(-4.28%)
Aug 29, 2022 277.60 284.93 275.12 279.66 758,059 -3.13(-1.11%)
Aug 26, 2022 290.59 291.01 281.18 282.79 938,337 -7.38(-2.54%)
Aug 25, 2022 285.17 292.61 284.74 290.17 1,395,745 +7.65(+2.71%)
Aug 24, 2022 276.74 283.22 274.79 282.51 810,418 +6.72(+2.44%)
Aug 23, 2022 272.41 278.62 271.05 275.79 1,058,643 +5.23(+1.93%)
Aug 22, 2022 260.06 271.93 258.44 270.56 1,481,967 +5.57(+2.10%)
Aug 19, 2022 270.78 270.85 261.33 264.99 1,247,901 -9.31(-3.40%)
Aug 18, 2022 273.70 276.75 270.77 274.30 1,090,997 +1.85(+0.68%)
Aug 17, 2022 270.36 278.32 268.79 272.44 1,006,423 -3.13(-1.14%)
Aug 16, 2022 278.19 279.25 271.72 275.57 1,322,069 -3.21(-1.15%)
Aug 15, 2022 271.42 283.70 271.06 278.78 1,827,949 +2.46(+0.89%)
Aug 12, 2022 262.02 276.40 261.48 276.32 2,033,570 +15.57(+5.97%)
Aug 11, 2022 258.19 267.37 258.19 260.75 2,020,870 +6.28(+2.47%)
Aug 10, 2022 245.33 254.56 244.04 254.47 1,385,532 +14.37(+5.98%)
Aug 09, 2022 240.07 243.35 236.57 240.10 776,674 -0.18(-0.07%)
Aug 08, 2022 239.00 248.84 238.43 240.28 1,497,176 +6.72(+2.88%)
Aug 05, 2022 227.90 239.25 227.44 233.55 1,455,080 +3.04(+1.32%)
Aug 04, 2022 241.61 245.49 225.73 230.51 2,232,281 -4.56(-1.94%)
Aug 03, 2022 241.41 241.41 229.80 235.07 1,432,028 -4.27(-1.78%)
Aug 02, 2022 234.54 242.02 234.19 239.34 1,044,374 +3.86(+1.64%)
Aug 01, 2022 237.98 239.40 233.04 235.49 975,653 -4.27(-1.78%)
Jul 29, 2022 234.05 241.12 232.58 239.75 1,535,254 +7.84(+3.38%)
Jul 28, 2022 232.67 234.60 228.25 231.91 1,104,560 +1.99(+0.87%)
Jul 27, 2022 224.08 231.28 220.84 229.92 802,267 +9.02(+4.08%)
Jul 26, 2022 224.01 224.85 220.25 220.90 898,238 -2.42(-1.09%)
Jul 25, 2022 217.45 223.54 213.11 223.33 734,293 +6.00(+2.76%)
Jul 22, 2022 223.75 224.01 216.13 217.33 721,109 -4.06(-1.84%)
Jul 21, 2022 215.41 221.85 215.16 221.39 881,665 +5.98(+2.77%)
Jul 20, 2022 209.79 216.41 206.70 215.42 951,192 +7.84(+3.78%)
Jul 19, 2022 203.98 208.35 203.15 207.58 795,792 +7.50(+3.75%)
Jul 18, 2022 202.40 204.33 198.77 200.08 958,213 +3.12(+1.58%)
Jul 15, 2022 196.62 197.75 191.69 196.96 929,888 +3.97(+2.05%)
Jul 14, 2022 189.08 193.09 186.63 192.99 1,011,198 +0.65(+0.34%)
Jul 13, 2022 188.03 194.41 185.72 192.35 898,691 +0.18(+0.09%)
Jul 12, 2022 194.05 195.87 189.56 192.17 956,188 -3.92(-2.00%)
Jul 11, 2022 197.92 198.49 193.51 196.09 914,733 -6.00(-2.97%)
Jul 08, 2022 199.75 204.66 196.55 202.09 925,121 +2.88(+1.44%)
Jul 07, 2022 199.88 202.66 198.57 199.22 1,624,571 +4.61(+2.37%)
Jul 06, 2022 196.41 198.39 190.09 194.60 1,514,812 -2.09(-1.06%)
Jul 05, 2022 197.47 197.47 191.44 196.69 1,226,509 -4.63(-2.30%)
Jul 01, 2022 201.84 204.89 196.71 201.32 1,023,116 -3.76(-1.83%)
Jun 30, 2022 204.08 208.00 200.06 205.08 1,274,490 -2.85(-1.37%)
Jun 29, 2022 218.02 218.97 204.75 207.94 1,432,280 -11.09(-5.06%)
Jun 28, 2022 221.79 228.44 218.07 219.03 1,616,329 -3.37(-1.51%)
Jun 27, 2022 217.51 224.33 216.89 222.40 1,261,920 +1.80(+0.81%)
Jun 24, 2022 212.71 222.37 210.41 220.60 2,437,696 +10.96(+5.23%)
Jun 23, 2022 212.98 215.51 205.41 209.64 1,185,101 -2.57(-1.21%)
Jun 22, 2022 205.54 216.59 204.49 212.21 1,266,865 -0.09(-0.04%)
Jun 21, 2022 213.10 214.88 209.40 212.30 1,373,409 +4.21(+2.02%)
Jun 17, 2022 199.31 209.55 196.62 208.09 2,448,976 +9.69(+4.88%)
Jun 16, 2022 205.30 205.66 194.97 198.40 2,199,646 -12.67(-6.00%)
Jun 15, 2022 221.59 221.77 206.95 211.07 1,988,592 -8.10(-3.69%)
Jun 14, 2022 219.29 223.91 216.91 219.17 1,052,782 +1.09(+0.50%)
Jun 13, 2022 223.97 224.81 215.01 218.08 1,682,940 -14.38(-6.18%)
Jun 10, 2022 234.44 236.65 230.52 232.45 1,118,858 -4.82(-2.03%)
Jun 09, 2022 246.50 247.45 236.98 237.27 1,235,069 -11.23(-4.52%)
Jun 08, 2022 251.64 254.63 246.23 248.50 882,040 -4.18(-1.66%)
Jun 07, 2022 249.28 253.60 247.41 252.69 1,006,375 +0.10(+0.04%)
Jun 06, 2022 249.10 254.52 247.90 252.59 1,307,349 +6.89(+2.80%)
Jun 03, 2022 241.11 246.75 240.33 245.70 946,590 -0.52(-0.21%)
Jun 02, 2022 228.88 246.41 228.30 246.22 1,691,880 +10.94(+4.65%)
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.