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, 2004 5.943 5.943 5.839 5.923 200,504 -0.04(-0.72%)
Mar 30, 2004 5.855 5.966 5.855 5.966 230,616 +0.11(+1.88%)
Mar 29, 2004 5.792 5.919 5.780 5.855 278,355 +0.11(+1.99%)
Mar 26, 2004 5.792 5.831 5.727 5.741 322,422 -0.07(-1.16%)
Mar 25, 2004 5.657 5.851 5.637 5.808 354,248 +0.20(+3.53%)
Mar 24, 2004 5.645 5.678 5.600 5.610 242,122 -0.05(-0.83%)
Mar 23, 2004 5.637 5.680 5.596 5.657 263,421 +0.06(+0.98%)
Mar 22, 2004 5.737 5.737 5.563 5.602 297,696 -0.13(-2.35%)
Mar 19, 2004 5.800 5.872 5.721 5.737 236,981 -0.06(-1.06%)
Mar 18, 2004 5.800 5.825 5.702 5.798 274,928 -0.04(-0.66%)
Mar 17, 2004 5.770 5.847 5.770 5.837 257,301 +0.10(+1.82%)
Mar 16, 2004 5.749 5.823 5.670 5.733 335,152 +0.01(+0.25%)
Mar 15, 2004 5.835 5.835 5.702 5.719 294,758 -0.17(-2.81%)
Mar 12, 2004 5.821 5.884 5.751 5.884 210,296 +0.11(+1.95%)
Mar 11, 2004 5.782 5.923 5.755 5.772 393,419 -0.01(-0.18%)
Mar 10, 2004 5.896 5.913 5.761 5.782 330,501 -0.09(-1.60%)
Mar 09, 2004 5.933 5.943 5.868 5.876 264,401 -0.06(-0.96%)
Mar 08, 2004 6.005 6.025 5.923 5.933 234,778 -0.05(-0.89%)
Mar 05, 2004 5.937 6.011 5.931 5.986 253,874 +0.02(+0.41%)
Mar 04, 2004 5.882 5.962 5.862 5.962 241,633 +0.06(+0.93%)
Mar 03, 2004 5.913 5.927 5.857 5.906 419,859 -0.03(-0.45%)
Mar 02, 2004 5.894 5.941 5.888 5.933 622,322 +0.05(+0.90%)
Mar 01, 2004 5.780 5.882 5.776 5.880 602,247 +0.11(+1.91%)
Feb 27, 2004 5.657 5.804 5.633 5.770 668,592 +0.11(+1.99%)
Feb 26, 2004 5.649 5.668 5.561 5.657 500,403 +0.01(+0.18%)
Feb 25, 2004 5.661 5.674 5.627 5.647 371,875 -0.02(-0.36%)
Feb 24, 2004 5.602 5.719 5.555 5.668 309,936 +0.06(+1.06%)
Feb 23, 2004 5.659 5.668 5.567 5.608 346,414 -0.03(-0.62%)
Feb 20, 2004 5.688 5.694 5.592 5.643 503,341 -0.07(-1.14%)
Feb 19, 2004 5.837 5.841 5.708 5.708 652,679 -0.09(-1.62%)
Feb 18, 2004 5.923 5.953 5.780 5.802 621,097 -0.13(-2.20%)
Feb 17, 2004 5.882 5.951 5.868 5.933 440,913 +0.06(+1.08%)
Feb 13, 2004 5.923 5.962 5.862 5.870 508,482 -0.04(-0.66%)
Feb 12, 2004 5.923 5.964 5.882 5.909 296,227 -0.03(-0.58%)
Feb 11, 2004 5.909 5.943 5.857 5.943 818,909 +0.04(+0.69%)
Feb 10, 2004 5.943 5.949 5.882 5.902 787,572 -0.05(-0.79%)
Feb 09, 2004 5.955 5.986 5.929 5.949 668,102 +0.01(+0.14%)
Feb 06, 2004 5.917 5.984 5.892 5.941 737,140 +0.07(+1.15%)
Feb 05, 2004 5.888 5.933 5.872 5.874 452,419 -0.01(-0.21%)
Feb 04, 2004 5.923 5.923 5.841 5.886 671,774 -0.05(-0.89%)
Feb 03, 2004 6.005 6.013 5.923 5.939 476,901 -0.07(-1.09%)
Feb 02, 2004 6.043 6.064 5.974 6.005 458,050 -0.04(-0.64%)
Jan 30, 2004 6.137 6.168 6.025 6.043 587,802 -0.08(-1.33%)
Jan 29, 2004 6.205 6.278 6.107 6.125 670,550 -0.06(-0.96%)
Jan 28, 2004 6.188 6.250 6.170 6.184 481,308 -0.00(-0.07%)
Jan 27, 2004 6.190 6.227 6.176 6.188 282,027 -0.00(-0.03%)
Jan 26, 2004 6.229 6.239 6.160 6.190 212,989 -0.02(-0.30%)
Jan 23, 2004 6.188 6.239 6.186 6.209 440,178 +0.02(+0.33%)
Jan 22, 2004 6.239 6.256 6.184 6.188 332,459 -0.06(-1.01%)
Jan 21, 2004 6.199 6.280 6.194 6.252 262,442 +0.06(+0.96%)
Jan 20, 2004 6.170 6.270 6.164 6.192 391,705 +0.02(+0.36%)
Jan 16, 2004 6.209 6.241 6.170 6.170 273,704 -0.05(-0.85%)
Jan 15, 2004 6.241 6.276 6.158 6.223 231,840 -0.04(-0.62%)
Jan 14, 2004 6.209 6.268 6.209 6.262 248,732 +0.07(+1.05%)
Jan 13, 2004 6.164 6.207 6.131 6.196 287,413 +0.03(+0.53%)
Jan 12, 2004 6.094 6.166 6.086 6.164 347,883 +0.08(+1.28%)
Jan 09, 2004 6.178 6.209 6.076 6.086 481,797 -0.14(-2.20%)
Jan 08, 2004 6.248 6.248 6.207 6.223 303,082 -0.00(-0.07%)
Jan 07, 2004 6.217 6.227 6.168 6.227 240,898 +0.01(+0.16%)
Jan 06, 2004 6.225 6.256 6.205 6.217 368,447 -0.00(-0.03%)
Jan 05, 2004 6.209 6.254 6.186 6.219 297,451 +0.04(+0.66%)
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.