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 )

103.96 -3.87 (-3.59%)
Streaming Delayed Price Updated: 12:03 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 (%)
Sep 30, 2021 218.41 223.49 213.72 213.84 1,044,228 +0.00(+0.00%)
Sep 29, 2021 213.69 215.75 211.34 213.84 758,242 +2.46(+1.16%)
Sep 28, 2021 213.88 214.79 210.03 211.38 1,007,846 -5.66(-2.61%)
Sep 27, 2021 220.70 220.71 214.88 217.05 864,075 -4.05(-1.83%)
Sep 24, 2021 222.56 224.29 219.73 221.10 721,257 -2.69(-1.20%)
Sep 23, 2021 221.58 226.80 221.58 223.79 1,080,381 +5.73(+2.63%)
Sep 22, 2021 214.56 221.34 211.94 218.05 934,272 +6.63(+3.14%)
Sep 21, 2021 213.52 215.19 208.53 211.42 1,033,192 +0.99(+0.47%)
Sep 20, 2021 211.58 212.90 205.32 210.44 2,300,484 -11.10(-5.01%)
Sep 17, 2021 223.09 224.62 218.51 221.54 2,148,232 -4.30(-1.90%)
Sep 16, 2021 226.86 227.12 220.07 225.84 1,354,876 -2.29(-1.00%)
Sep 15, 2021 224.79 230.68 224.64 228.12 1,506,957 +3.42(+1.52%)
Sep 14, 2021 226.39 229.12 223.01 224.70 1,356,353 +1.31(+0.58%)
Sep 13, 2021 236.85 237.08 216.88 223.39 2,586,205 -11.74(-4.99%)
Sep 10, 2021 243.59 246.76 234.94 235.13 1,576,320 -2.18(-0.92%)
Sep 09, 2021 232.04 241.72 231.78 237.32 1,200,455 +4.03(+1.73%)
Sep 08, 2021 237.65 237.65 229.45 233.29 1,234,237 +0.49(+0.21%)
Sep 07, 2021 234.97 235.81 232.18 232.80 1,069,094 -3.00(-1.27%)
Sep 03, 2021 237.37 239.39 233.66 235.81 882,601 -2.12(-0.89%)
Sep 02, 2021 233.99 242.48 233.99 237.92 1,122,255 +4.71(+2.02%)
Sep 01, 2021 230.81 235.26 227.81 233.21 947,790 +2.40(+1.04%)
Aug 31, 2021 231.08 231.16 224.81 230.81 854,509 -0.23(-0.10%)
Aug 30, 2021 234.68 238.31 230.95 231.05 1,148,443 +0.32(+0.14%)
Aug 27, 2021 226.87 231.90 226.87 230.72 1,010,335 +5.80(+2.58%)
Aug 26, 2021 227.07 230.48 224.68 224.92 930,678 -3.38(-1.48%)
Aug 25, 2021 223.80 234.52 221.80 228.31 1,881,206 +4.85(+2.17%)
Aug 24, 2021 222.42 223.56 216.49 223.46 1,239,625 +1.23(+0.55%)
Aug 23, 2021 219.49 224.48 217.00 222.23 1,589,729 +8.05(+3.76%)
Aug 20, 2021 208.47 214.99 208.38 214.18 1,145,499 +6.17(+2.97%)
Aug 19, 2021 205.81 211.64 205.25 208.01 1,396,279 -4.27(-2.01%)
Aug 18, 2021 211.87 216.13 209.76 212.28 970,492 +1.25(+0.59%)
Aug 17, 2021 215.84 218.15 205.48 211.03 2,190,109 -9.21(-4.18%)
Aug 16, 2021 226.63 226.63 215.81 220.25 2,203,982 -9.09(-3.96%)
Aug 13, 2021 232.00 233.95 227.31 229.33 871,222 -1.29(-0.56%)
Aug 12, 2021 229.71 231.61 224.65 230.62 1,118,530 +0.54(+0.23%)
Aug 11, 2021 233.99 236.01 222.04 230.08 1,965,808 -2.96(-1.27%)
Aug 10, 2021 226.48 235.95 226.48 233.05 2,027,678 +7.46(+3.31%)
Aug 09, 2021 219.08 226.71 214.57 225.59 1,462,011 +4.55(+2.06%)
Aug 06, 2021 215.47 221.70 209.64 221.03 1,693,742 +7.89(+3.70%)
Aug 05, 2021 204.61 220.56 203.09 213.15 2,568,988 +11.48(+5.70%)
Aug 04, 2021 203.87 206.73 200.91 201.66 1,183,440 -0.14(-0.07%)
Aug 03, 2021 199.66 202.61 196.50 201.80 1,073,810 +0.08(+0.04%)
Aug 02, 2021 203.14 203.73 199.51 201.72 1,138,375 +0.84(+0.42%)
Jul 30, 2021 197.74 202.39 196.47 200.88 1,596,399 +3.14(+1.59%)
Jul 29, 2021 192.25 205.72 190.91 197.74 2,614,658 +8.07(+4.26%)
Jul 28, 2021 185.25 190.61 184.64 189.67 794,820 +5.41(+2.94%)
Jul 27, 2021 186.77 187.18 180.32 184.26 1,227,837 -5.70(-3.00%)
Jul 26, 2021 186.22 190.04 185.75 189.96 1,064,642 +4.38(+2.36%)
Jul 23, 2021 187.26 188.83 181.59 185.59 928,782 -2.35(-1.25%)
Jul 22, 2021 187.13 189.47 184.55 187.93 831,895 +2.48(+1.34%)
Jul 21, 2021 189.14 193.37 184.49 185.46 1,872,576 +2.90(+1.59%)
Jul 20, 2021 174.52 183.99 174.10 182.56 1,300,873 +8.94(+5.15%)
Jul 19, 2021 168.69 175.15 165.98 173.62 1,801,593 -2.51(-1.43%)
Jul 16, 2021 182.32 184.21 174.97 176.14 1,003,237 -5.04(-2.78%)
Jul 15, 2021 178.08 185.55 178.08 181.18 1,516,625 +3.23(+1.81%)
Jul 14, 2021 180.86 185.76 176.80 177.95 1,155,050 -2.28(-1.27%)
Jul 13, 2021 181.25 184.26 179.44 180.23 1,127,264 -2.56(-1.40%)
Jul 12, 2021 172.29 187.94 171.60 182.80 3,746,059 +11.68(+6.83%)
Jul 09, 2021 166.23 171.91 165.26 171.12 1,348,134 +7.41(+4.53%)
Jul 08, 2021 161.54 164.23 159.11 163.71 750,318 -2.08(-1.25%)
Jul 07, 2021 163.79 167.30 162.62 165.78 760,136 +1.44(+0.88%)
Jul 06, 2021 166.72 166.88 162.40 164.34 682,930 -2.04(-1.22%)
Jul 02, 2021 167.83 168.20 165.64 166.38 514,298 -1.35(-0.80%)
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.