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 (%)
Sep 30, 2002 5.126 5.188 5.065 5.165 437,486 -0.06(-1.17%)
Sep 27, 2002 5.392 5.394 5.208 5.226 196,831 -0.18(-3.29%)
Sep 26, 2002 5.351 5.429 5.351 5.404 196,342 +0.08(+1.53%)
Sep 25, 2002 5.292 5.369 5.230 5.322 348,373 +0.03(+0.62%)
Sep 24, 2002 5.433 5.433 5.273 5.290 232,330 -0.22(-4.00%)
Sep 23, 2002 5.535 5.535 5.473 5.510 383,136 -0.02(-0.37%)
Sep 20, 2002 5.486 5.565 5.433 5.531 725,389 +0.04(+0.82%)
Sep 19, 2002 5.719 5.719 5.486 5.486 468,088 -0.25(-4.41%)
Sep 18, 2002 5.790 5.800 5.717 5.739 259,260 -0.09(-1.58%)
Sep 17, 2002 5.943 5.972 5.810 5.831 219,599 -0.09(-1.48%)
Sep 16, 2002 5.902 5.939 5.882 5.919 222,782 +0.01(+0.14%)
Sep 13, 2002 5.902 5.935 5.790 5.911 243,347 -0.00(-0.07%)
Sep 12, 2002 6.025 6.025 5.902 5.915 146,889 -0.12(-1.93%)
Sep 11, 2002 6.051 6.056 6.007 6.031 146,399 -0.02(-0.40%)
Sep 10, 2002 6.027 6.066 6.015 6.056 198,545 +0.03(+0.51%)
Sep 09, 2002 5.974 6.072 5.933 6.025 406,394 +0.07(+1.10%)
Sep 06, 2002 5.923 6.037 5.831 5.960 523,661 +0.04(+0.62%)
Sep 05, 2002 6.117 6.119 5.862 5.923 831,884 -0.35(-5.51%)
Sep 04, 2002 6.137 6.270 6.117 6.268 244,815 +0.13(+2.06%)
Sep 03, 2002 6.250 6.250 6.107 6.141 157,416 -0.16(-2.47%)
Aug 30, 2002 6.178 6.329 6.178 6.297 125,100 +0.13(+2.05%)
Aug 29, 2002 6.127 6.209 6.105 6.170 182,632 +0.04(+0.70%)
Aug 28, 2002 6.209 6.209 6.060 6.127 122,897 -0.09(-1.45%)
Aug 27, 2002 6.301 6.341 6.194 6.217 198,056 -0.06(-1.01%)
Aug 26, 2002 6.235 6.280 6.166 6.280 177,981 +0.05(+0.79%)
Aug 23, 2002 6.329 6.335 6.188 6.231 175,043 -0.10(-1.55%)
Aug 22, 2002 6.352 6.454 6.250 6.329 196,097 -0.00(-0.03%)
Aug 21, 2002 6.295 6.325 6.237 6.331 537,370 +0.04(+0.62%)
Aug 20, 2002 6.329 6.329 6.237 6.292 223,272 -0.05(-0.77%)
Aug 16, 2002 6.290 6.374 6.280 6.341 124,611 +0.04(+0.65%)
Aug 15, 2002 6.331 6.374 6.235 6.301 18,140,858 -0.05(-0.80%)
Aug 14, 2002 6.203 6.358 6.025 6.352 259,015 +0.15(+2.44%)
Aug 13, 2002 6.297 6.378 6.199 6.201 24,481 -0.10(-1.62%)
Aug 12, 2002 6.250 6.305 6.166 6.303 125,100 +0.18(+3.00%)
Aug 07, 2002 6.025 6.186 5.996 6.119 189,977 +0.14(+2.39%)
Aug 06, 2002 5.933 6.054 5.933 5.976 205,890 +0.17(+2.99%)
Aug 05, 2002 5.782 5.894 5.780 5.802 284,476 +0.02(+0.35%)
Aug 02, 2002 6.027 6.056 5.772 5.782 200,749 -0.24(-4.03%)
Aug 01, 2002 6.086 6.280 6.017 6.025 262,932 -0.01(-0.20%)
Jul 31, 2002 5.943 6.084 5.909 6.037 247,998 +0.07(+1.23%)
Jul 30, 2002 6.109 6.109 5.882 5.964 211,765 -0.14(-2.34%)
Jul 29, 2002 5.678 6.127 5.678 6.107 257,301 +0.41(+7.17%)
Jul 26, 2002 5.913 5.913 5.668 5.698 218,620 -0.20(-3.46%)
Jul 25, 2002 5.708 5.917 5.657 5.902 400,763 +0.20(+3.58%)
Jul 24, 2002 5.398 5.708 5.249 5.698 799,568 +0.30(+5.52%)
Jul 23, 2002 5.504 5.555 5.380 5.400 262,197 -0.12(-2.26%)
Jul 22, 2002 5.678 5.766 5.437 5.525 260,239 -0.17(-2.91%)
Jul 19, 2002 5.870 5.870 5.678 5.690 283,007 -0.26(-4.43%)
Jul 17, 2002 5.978 6.066 5.902 5.953 328,787 -0.16(-2.67%)
Jul 12, 2002 6.133 6.270 6.086 6.117 320,464 -0.02(-0.33%)
Jul 11, 2002 6.127 6.188 5.986 6.137 373,833 +0.01(+0.17%)
Jul 10, 2002 6.231 6.231 6.096 6.127 222,782 -0.10(-1.64%)
Jul 09, 2002 6.423 6.450 6.229 6.229 4,088,425 -0.19(-3.02%)
Jul 08, 2002 6.423 6.515 6.405 6.423 298,920 -0.04(-0.60%)
Jul 05, 2002 6.301 6.525 6.282 6.462 197,076 +0.18(+2.89%)
Jul 04, 2002 6.301 6.341 6.209 6.280 3,402,941 +0.00(+0.00%)
Jul 03, 2002 6.301 6.341 6.209 6.280 386,074 -0.07(-1.03%)
Jul 02, 2002 6.429 6.450 6.319 6.346 464,415 -0.10(-1.61%)
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.