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 )

94.73 -0.79 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 30, 2024 92.57 94.26 89.12 89.84 2,072,762 -1.39(-1.53%)
Aug 29, 2024 88.55 92.57 86.40 91.23 1,883,610 +3.63(+4.15%)
Aug 28, 2024 87.65 88.26 87.15 87.60 1,810,286 -0.98(-1.10%)
Aug 27, 2024 88.57 89.33 88.13 88.57 1,171,020 +0.04(+0.04%)
Aug 26, 2024 90.84 91.26 87.98 88.53 2,029,462 -1.55(-1.72%)
Aug 23, 2024 87.43 90.42 86.60 90.09 2,213,908 +3.60(+4.17%)
Aug 22, 2024 87.49 87.49 85.20 86.48 2,600,101 -1.71(-1.94%)
Aug 21, 2024 85.21 88.44 84.52 88.19 3,302,450 +4.36(+5.20%)
Aug 20, 2024 82.42 85.46 82.22 83.83 3,478,688 +1.43(+1.74%)
Aug 19, 2024 79.39 82.99 78.88 82.40 2,960,489 +3.39(+4.30%)
Aug 16, 2024 78.59 79.51 77.14 79.01 2,934,767 +0.23(+0.29%)
Aug 15, 2024 73.81 78.95 73.25 78.78 6,125,613 +6.26(+8.63%)
Aug 14, 2024 76.65 76.65 71.64 72.52 4,548,963 -4.35(-5.66%)
Aug 13, 2024 76.55 77.57 75.11 76.87 3,986,549 +1.21(+1.61%)
Aug 12, 2024 81.21 81.29 74.48 75.65 4,609,794 -5.62(-6.92%)
Aug 09, 2024 81.89 82.23 79.63 81.28 2,175,785 -0.18(-0.22%)
Aug 08, 2024 79.63 82.93 78.73 81.46 3,311,862 +2.76(+3.50%)
Aug 07, 2024 81.86 84.09 78.64 78.70 3,382,004 -0.47(-0.59%)
Aug 06, 2024 83.67 83.73 79.10 79.17 3,723,486 -3.97(-4.78%)
Aug 05, 2024 79.93 85.05 79.53 83.14 5,308,733 -3.45(-3.99%)
Aug 02, 2024 88.38 88.38 81.87 86.59 5,834,703 -6.15(-6.63%)
Aug 01, 2024 93.57 99.01 91.46 92.74 4,829,120 -0.50(-0.53%)
Jul 31, 2024 91.50 95.51 91.35 93.24 5,782,163 +1.15(+1.25%)
Jul 30, 2024 90.61 92.73 90.07 92.09 2,459,988 +0.84(+0.92%)
Jul 29, 2024 90.99 92.03 89.86 91.25 1,923,682 -1.12(-1.22%)
Jul 26, 2024 92.12 92.73 90.19 92.38 1,877,184 +1.79(+1.98%)
Jul 25, 2024 90.14 94.29 89.79 90.58 2,789,135 +0.12(+0.13%)
Jul 24, 2024 90.58 92.74 90.33 90.46 2,109,957 -0.60(-0.66%)
Jul 23, 2024 91.96 92.61 90.64 91.06 1,904,933 -2.08(-2.23%)
Jul 22, 2024 92.70 93.56 90.98 93.14 2,083,480 +1.47(+1.61%)
Jul 19, 2024 92.32 92.50 89.61 91.67 2,245,987 -1.71(-1.83%)
Jul 18, 2024 94.18 97.77 93.02 93.38 2,335,105 -1.26(-1.34%)
Jul 17, 2024 96.86 98.80 92.23 94.64 2,480,318 -2.62(-2.69%)
Jul 16, 2024 94.92 97.64 93.84 97.26 2,598,519 +2.21(+2.32%)
Jul 15, 2024 93.17 96.51 92.69 95.05 2,651,977 -2.37(-2.43%)
Jul 12, 2024 98.53 99.24 96.39 97.42 1,977,474 -0.08(-0.08%)
Jul 11, 2024 97.91 99.74 96.47 97.50 2,720,705 +1.05(+1.08%)
Jul 10, 2024 90.62 96.85 90.33 96.46 4,190,439 +6.40(+7.11%)
Jul 09, 2024 96.41 97.57 89.91 90.06 6,455,237 -8.64(-8.75%)
Jul 08, 2024 98.70 101.19 98.66 98.70 2,203,931 +0.80(+0.81%)
Jul 05, 2024 98.33 99.88 96.69 97.90 2,240,081 -1.73(-1.74%)
Jul 03, 2024 97.65 100.92 96.56 99.63 2,319,745 +3.02(+3.12%)
Jul 02, 2024 98.36 102.09 95.56 96.62 4,133,926 -0.35(-0.36%)
Jul 01, 2024 94.81 96.99 94.39 96.96 2,462,701 +1.88(+1.98%)
Jun 28, 2024 96.06 96.16 93.11 95.08 4,509,813 -0.75(-0.78%)
Jun 27, 2024 98.03 98.65 94.45 95.83 4,068,137 -3.99(-4.00%)
Jun 26, 2024 95.08 100.17 94.60 99.82 4,868,612 +7.48(+8.10%)
Jun 25, 2024 94.76 95.67 92.19 92.35 3,235,287 -3.61(-3.77%)
Jun 24, 2024 93.12 96.09 92.76 95.96 3,294,767 +1.73(+1.84%)
Jun 21, 2024 92.57 95.56 91.87 94.23 5,595,855 +0.87(+0.93%)
Jun 20, 2024 97.25 97.54 93.30 93.36 5,686,875 -5.72(-5.78%)
Jun 18, 2024 99.90 102.03 98.25 99.08 3,543,159 -1.08(-1.08%)
Jun 17, 2024 102.27 103.69 98.50 100.17 4,310,434 -2.87(-2.78%)
Jun 14, 2024 106.61 108.09 102.85 103.04 3,928,589 -4.30(-4.01%)
Jun 13, 2024 110.68 112.36 106.78 107.34 4,296,305 -4.38(-3.92%)
Jun 12, 2024 116.03 117.82 110.86 111.72 2,746,102 -1.31(-1.16%)
Jun 11, 2024 112.60 113.22 111.21 113.03 1,973,357 -0.09(-0.08%)
Jun 10, 2024 113.06 113.94 111.49 113.12 1,715,782 -0.87(-0.77%)
Jun 07, 2024 115.82 116.59 113.29 113.99 2,073,928 -3.21(-2.74%)
Jun 06, 2024 116.03 117.54 113.48 117.20 3,027,127 -0.47(-0.40%)
Jun 05, 2024 118.08 119.28 116.51 117.67 1,659,447 +0.34(+0.29%)
Jun 04, 2024 118.76 119.63 117.07 117.33 2,137,137 -2.56(-2.13%)
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.