Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 31, 2003 4.871 5.004 4.822 4.973 495,997 +0.03(+0.70%)
Mar 28, 2003 4.902 4.938 4.849 4.938 247,019 +0.03(+0.67%)
Mar 27, 2003 4.975 4.983 4.820 4.906 232,330 -0.07(-1.40%)
Mar 26, 2003 4.922 4.996 4.922 4.975 237,471 +0.07(+1.50%)
Mar 25, 2003 5.034 5.038 4.889 4.902 492,324 -0.12(-2.44%)
Mar 24, 2003 5.220 5.220 4.957 5.024 320,953 -0.20(-3.76%)
Mar 21, 2003 4.983 5.220 4.975 5.220 413,494 +0.26(+5.27%)
Mar 20, 2003 4.942 4.959 4.887 4.959 260,239 -0.02(-0.37%)
Mar 19, 2003 4.983 5.014 4.904 4.977 667,857 +0.00(+0.04%)
Mar 18, 2003 4.902 4.983 4.877 4.975 459,274 +0.15(+3.13%)
Mar 17, 2003 4.681 4.824 4.630 4.824 395,377 +0.15(+3.14%)
Mar 14, 2003 4.730 4.730 4.675 4.677 409,577 -0.07(-1.55%)
Mar 13, 2003 4.581 4.753 4.561 4.751 229,147 +0.20(+4.40%)
Mar 12, 2003 4.554 4.565 4.514 4.550 277,131 -0.04(-0.98%)
Mar 11, 2003 4.636 4.657 4.585 4.595 266,849 -0.02(-0.40%)
Mar 10, 2003 4.657 4.679 4.565 4.614 372,609 -0.06(-1.18%)
Mar 07, 2003 4.667 4.701 4.663 4.669 247,264 -0.04(-0.82%)
Mar 06, 2003 4.708 4.769 4.704 4.708 458,295 -0.01(-0.26%)
Mar 05, 2003 4.755 4.832 4.718 4.720 502,117 -0.03(-0.73%)
Mar 04, 2003 4.924 4.924 4.746 4.755 342,742 -0.17(-3.44%)
Mar 03, 2003 5.022 5.069 4.920 4.924 229,882 -0.08(-1.55%)
Feb 28, 2003 4.881 5.006 4.875 5.002 435,772 +0.15(+3.12%)
Feb 27, 2003 4.820 4.887 4.820 4.851 430,631 -0.01(-0.17%)
Feb 26, 2003 4.942 4.942 4.859 4.859 269,297 -0.08(-1.61%)
Feb 25, 2003 4.881 4.949 4.824 4.938 306,264 +0.04(+0.75%)
Feb 24, 2003 5.063 5.063 4.902 4.902 399,049 -0.16(-3.19%)
Feb 21, 2003 4.959 5.065 4.947 5.063 422,552 +0.12(+2.44%)
Feb 20, 2003 5.065 5.085 4.938 4.942 446,054 -0.12(-2.42%)
Feb 19, 2003 5.092 5.100 5.045 5.065 518,030 -0.04(-0.72%)
Feb 18, 2003 5.126 5.161 5.061 5.102 558,180 -0.01(-0.28%)
Feb 14, 2003 5.143 5.151 5.063 5.116 376,526 -0.03(-0.52%)
Feb 13, 2003 5.085 5.151 5.077 5.143 205,155 +0.05(+0.92%)
Feb 12, 2003 5.112 5.183 5.085 5.096 457,805 -0.04(-0.72%)
Feb 11, 2003 5.269 5.286 5.132 5.132 324,381 -0.15(-2.90%)
Feb 10, 2003 5.273 5.310 5.269 5.286 142,972 +0.01(+0.27%)
Feb 07, 2003 5.300 5.328 5.265 5.271 219,355 -0.02(-0.39%)
Feb 06, 2003 5.239 5.369 5.239 5.292 246,529 +0.05(+0.97%)
Feb 05, 2003 5.437 5.490 5.235 5.241 265,135 -0.18(-3.39%)
Feb 04, 2003 5.457 5.459 5.349 5.424 305,040 -0.05(-0.97%)
Feb 03, 2003 5.367 5.478 5.335 5.478 266,849 +0.12(+2.17%)
Jan 31, 2003 5.249 5.388 5.249 5.361 396,356 +0.09(+1.63%)
Jan 30, 2003 5.412 5.414 5.269 5.275 337,845 -0.15(-2.68%)
Jan 29, 2003 5.351 5.427 5.194 5.420 399,294 +0.08(+1.45%)
Jan 28, 2003 5.406 5.416 5.326 5.343 438,710 -0.05(-0.98%)
Jan 27, 2003 5.631 5.631 5.392 5.396 410,311 -0.29(-5.03%)
Jan 24, 2003 5.768 5.768 5.616 5.682 400,274 -0.08(-1.45%)
Jan 23, 2003 5.719 5.768 5.555 5.766 449,726 +0.03(+0.53%)
Jan 22, 2003 5.800 5.853 5.719 5.735 281,783 -0.07(-1.13%)
Jan 21, 2003 5.906 5.933 5.800 5.800 179,939 -0.09(-1.56%)
Jan 17, 2003 5.964 6.005 5.845 5.892 301,613 -0.07(-1.23%)
Jan 16, 2003 5.702 5.966 5.700 5.966 371,875 +0.24(+4.14%)
Jan 15, 2003 5.953 5.953 5.725 5.729 569,686 -0.19(-3.28%)
Jan 14, 2003 5.984 5.984 5.884 5.923 208,093 -0.09(-1.53%)
Jan 13, 2003 5.960 6.039 5.960 6.015 205,645 +0.08(+1.27%)
Jan 10, 2003 5.984 6.015 5.939 5.939 147,134 -0.08(-1.26%)
Jan 09, 2003 5.862 6.037 5.853 6.015 237,471 +0.15(+2.61%)
Jan 08, 2003 5.970 5.970 5.853 5.862 124,366 -0.11(-1.88%)
Jan 07, 2003 6.045 6.062 5.974 5.974 159,375 -0.07(-1.18%)
Jan 06, 2003 5.919 6.103 5.915 6.045 291,575 +0.15(+2.49%)
Jan 03, 2003 5.839 5.962 5.831 5.898 261,708 +0.06(+0.98%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.