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 )

100.63 -2.88 (-2.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2005 7.472 7.717 7.462 7.703 644,104 +0.23(+3.09%)
Sep 29, 2005 7.406 7.511 7.372 7.472 444,657 +0.07(+0.99%)
Sep 28, 2005 7.474 7.460 7.355 7.398 293,175 -0.07(-0.98%)
Sep 27, 2005 7.468 7.513 7.364 7.472 420,919 +0.00(+0.05%)
Sep 26, 2005 7.560 7.588 7.441 7.468 395,223 -0.05(-0.68%)
Sep 23, 2005 7.519 7.523 7.345 7.519 830,092 +0.16(+2.22%)
Sep 22, 2005 7.347 7.370 7.286 7.355 610,822 +0.01(+0.11%)
Sep 21, 2005 7.274 7.498 7.255 7.347 2,785,410 +0.27(+3.78%)
Sep 20, 2005 7.364 7.400 6.937 7.080 4,384,905 -0.28(-3.83%)
Sep 19, 2005 7.370 7.394 7.333 7.361 546,950 -0.00(-0.06%)
Sep 16, 2005 7.357 7.396 7.325 7.366 1,499,158 +0.01(+0.11%)
Sep 15, 2005 7.351 7.359 7.302 7.357 380,295 +0.01(+0.14%)
Sep 14, 2005 7.331 7.384 7.312 7.347 373,688 +0.05(+0.64%)
Sep 13, 2005 7.310 7.364 7.270 7.300 500,943 -0.01(-0.14%)
Sep 12, 2005 7.372 7.396 7.300 7.310 546,216 -0.07(-0.97%)
Sep 09, 2005 7.355 7.396 7.345 7.382 418,717 +0.02(+0.31%)
Sep 08, 2005 7.353 7.372 7.314 7.359 472,310 +0.01(+0.08%)
Sep 07, 2005 7.396 7.445 7.341 7.353 350,929 -0.02(-0.28%)
Sep 06, 2005 7.335 7.451 7.335 7.374 267,969 +0.07(+0.89%)
Sep 02, 2005 7.337 7.366 7.296 7.308 193,818 -0.02(-0.33%)
Sep 01, 2005 7.333 7.476 7.331 7.333 235,421 -0.09(-1.16%)
Aug 31, 2005 7.314 7.419 7.267 7.419 305,166 +0.09(+1.28%)
Aug 30, 2005 7.339 7.339 7.257 7.325 619,143 -0.01(-0.19%)
Aug 29, 2005 7.245 7.339 7.235 7.339 451,264 +0.10(+1.33%)
Aug 26, 2005 7.253 7.272 7.204 7.243 520,276 -0.01(-0.11%)
Aug 25, 2005 7.151 7.274 7.098 7.251 491,888 +0.13(+1.81%)
Aug 24, 2005 7.171 7.261 7.090 7.122 465,214 -0.09(-1.25%)
Aug 23, 2005 7.443 7.443 7.190 7.212 350,440 -0.23(-3.10%)
Aug 22, 2005 7.347 7.453 7.331 7.443 350,195 +0.10(+1.31%)
Aug 19, 2005 7.396 7.396 7.325 7.347 196,755 -0.02(-0.31%)
Aug 18, 2005 7.390 7.427 7.355 7.370 505,103 -0.02(-0.33%)
Aug 17, 2005 7.447 7.447 7.333 7.394 517,339 -0.05(-0.71%)
Aug 16, 2005 7.533 7.533 7.429 7.447 611,067 -0.10(-1.30%)
Aug 15, 2005 7.623 7.637 7.509 7.545 417,493 -0.08(-1.02%)
Aug 12, 2005 7.601 7.652 7.566 7.623 463,256 -0.01(-0.11%)
Aug 11, 2005 7.611 7.733 7.601 7.631 408,438 +0.02(+0.27%)
Aug 10, 2005 7.713 7.713 7.564 7.611 261,116 -0.03(-0.40%)
Aug 09, 2005 7.633 7.656 7.590 7.641 675,673 +0.01(+0.08%)
Aug 08, 2005 7.619 7.682 7.611 7.635 428,261 +0.02(+0.24%)
Aug 05, 2005 7.656 7.662 7.580 7.617 371,485 -0.05(-0.64%)
Aug 04, 2005 7.733 7.733 7.621 7.666 221,716 -0.09(-1.16%)
Aug 03, 2005 7.744 7.764 7.668 7.756 384,211 -0.00(-0.03%)
Aug 02, 2005 7.719 7.788 7.717 7.758 391,308 +0.07(+0.88%)
Aug 01, 2005 7.786 7.795 7.682 7.690 425,079 -0.09(-1.21%)
Jul 29, 2005 7.823 7.844 7.723 7.784 759,857 -0.05(-0.68%)
Jul 28, 2005 7.786 7.850 7.786 7.838 261,116 +0.05(+0.63%)
Jul 27, 2005 7.764 7.821 7.739 7.788 526,638 +0.07(+0.85%)
Jul 26, 2005 7.682 7.756 7.590 7.723 822,506 +0.04(+0.53%)
Jul 25, 2005 7.639 7.737 7.621 7.682 617,675 +0.07(+0.91%)
Jul 22, 2005 7.596 7.639 7.500 7.613 449,062 +0.05(+0.68%)
Jul 21, 2005 7.560 7.596 7.441 7.562 951,229 +0.00(+0.03%)
Jul 20, 2005 7.784 7.786 7.427 7.560 1,587,503 -0.28(-3.52%)
Jul 19, 2005 7.652 7.872 7.641 7.835 860,927 +0.24(+3.20%)
Jul 18, 2005 7.509 7.654 7.509 7.592 924,799 +0.07(+0.92%)
Jul 15, 2005 7.504 7.558 7.468 7.523 187,211 +0.02(+0.25%)
Jul 14, 2005 7.619 7.682 7.492 7.504 490,909 -0.12(-1.53%)
Jul 13, 2005 7.611 7.658 7.549 7.621 309,326 -0.00(-0.03%)
Jul 12, 2005 7.594 7.688 7.519 7.623 379,806 +0.02(+0.30%)
Jul 11, 2005 7.488 7.733 7.488 7.601 443,923 +0.10(+1.36%)
Jul 08, 2005 7.288 7.507 7.286 7.498 271,150 +0.21(+2.86%)
Jul 07, 2005 7.151 7.304 7.120 7.290 293,909 +0.09(+1.22%)
Jul 06, 2005 7.314 7.339 7.202 7.202 571,912 -0.11(-1.54%)
Jul 05, 2005 7.457 7.470 7.306 7.314 752,026 -0.18(-2.37%)
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.