Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 31, 2023 125.44 126.11 121.97 125.55 6,663,819 -0.62(-0.49%)
Oct 30, 2023 134.68 136.15 125.54 126.17 3,892,017 -6.96(-5.23%)
Oct 27, 2023 135.46 137.01 132.51 133.14 1,522,887 -0.76(-0.57%)
Oct 26, 2023 135.07 137.60 133.37 133.90 2,294,484 -0.11(-0.08%)
Oct 25, 2023 134.68 136.77 131.93 134.01 3,017,161 -3.88(-2.82%)
Oct 24, 2023 135.67 140.42 135.61 137.89 2,348,788 +2.93(+2.17%)
Oct 23, 2023 135.24 137.50 133.04 134.96 3,241,713 -2.38(-1.73%)
Oct 20, 2023 141.55 143.22 137.21 137.34 3,692,202 -5.82(-4.07%)
Oct 19, 2023 149.11 150.13 141.29 143.16 4,247,449 -8.25(-5.45%)
Oct 18, 2023 162.06 162.47 150.59 151.41 5,827,313 -16.43(-9.79%)
Oct 17, 2023 164.61 170.42 163.90 167.84 1,609,976 +1.73(+1.04%)
Oct 16, 2023 164.36 168.19 163.97 166.10 1,902,503 +4.31(+2.66%)
Oct 13, 2023 170.17 173.50 161.22 161.79 2,312,141 -7.35(-4.34%)
Oct 12, 2023 173.10 175.80 164.33 169.14 3,355,610 +5.94(+3.64%)
Oct 11, 2023 160.51 164.73 160.51 163.20 1,793,586 +2.69(+1.68%)
Oct 10, 2023 157.22 162.41 156.48 160.51 2,508,673 +6.27(+4.06%)
Oct 09, 2023 156.51 156.96 151.71 154.24 2,632,922 -4.05(-2.56%)
Oct 06, 2023 153.16 159.61 152.17 158.29 1,852,251 +4.76(+3.10%)
Oct 05, 2023 155.69 156.14 150.53 153.53 1,967,465 -3.34(-2.13%)
Oct 04, 2023 156.03 157.34 150.65 156.86 2,326,644 +1.61(+1.04%)
Oct 03, 2023 158.45 159.74 153.64 155.25 2,539,665 -5.59(-3.47%)
Oct 02, 2023 167.55 167.94 159.81 160.84 1,968,811 -7.56(-4.49%)
Sep 29, 2023 173.30 175.12 168.04 168.39 1,989,505 -2.34(-1.37%)
Sep 28, 2023 162.39 171.59 161.93 170.73 2,571,964 +9.68(+6.01%)
Sep 27, 2023 163.51 163.97 160.50 161.05 2,266,388 -1.01(-0.62%)
Sep 26, 2023 162.91 164.55 160.43 162.06 2,317,665 -3.21(-1.94%)
Sep 25, 2023 164.78 165.49 164.37 165.27 1,806,355 -1.31(-0.78%)
Sep 22, 2023 170.48 171.83 166.05 166.58 1,301,183 -0.72(-0.43%)
Sep 21, 2023 170.83 171.05 166.04 167.30 2,268,819 -5.45(-3.15%)
Sep 20, 2023 178.34 179.72 172.52 172.75 1,746,974 -5.50(-3.08%)
Sep 19, 2023 179.54 180.48 176.67 178.24 1,410,864 -1.61(-0.90%)
Sep 18, 2023 181.60 181.72 177.73 179.86 1,433,792 -2.20(-1.21%)
Sep 15, 2023 182.54 186.64 181.16 182.06 1,999,959 -1.12(-0.61%)
Sep 14, 2023 184.34 184.82 182.03 183.18 1,567,908 +0.78(+0.43%)
Sep 13, 2023 183.12 184.61 180.81 182.39 1,454,980 +0.23(+0.12%)
Sep 12, 2023 183.80 186.17 181.44 182.17 1,498,367 -1.95(-1.06%)
Sep 11, 2023 184.09 186.95 183.45 184.11 1,313,015 +1.87(+1.02%)
Sep 08, 2023 184.83 185.29 180.15 182.25 1,550,087 -3.10(-1.67%)
Sep 07, 2023 184.48 186.12 181.85 185.35 1,787,510 -2.23(-1.19%)
Sep 06, 2023 198.07 199.37 185.66 187.58 2,574,252 -10.84(-5.46%)
Sep 05, 2023 197.87 201.21 194.99 198.42 2,611,971 +0.53(+0.27%)
Sep 01, 2023 198.28 199.65 196.25 197.89 1,172,036 +1.53(+0.78%)
Aug 31, 2023 197.23 197.60 195.56 196.36 1,013,261 +0.12(+0.06%)
Aug 30, 2023 194.87 196.86 193.39 196.24 1,094,481 +0.83(+0.42%)
Aug 29, 2023 188.37 196.44 187.22 195.41 1,733,146 +8.01(+4.28%)
Aug 28, 2023 187.22 190.69 186.77 187.39 1,190,437 -0.10(-0.05%)
Aug 25, 2023 187.75 188.61 183.46 187.49 1,782,446 -0.99(-0.52%)
Aug 24, 2023 189.76 190.64 187.11 188.48 1,296,133 -1.03(-0.54%)
Aug 23, 2023 186.29 190.07 184.55 189.51 1,203,096 +3.58(+1.92%)
Aug 22, 2023 187.51 188.21 183.68 185.93 1,892,448 +0.09(+0.05%)
Aug 21, 2023 183.78 186.31 183.50 185.84 1,808,351 +4.62(+2.55%)
Aug 18, 2023 178.65 181.49 178.18 181.22 1,796,543 +0.70(+0.39%)
Aug 17, 2023 179.13 182.50 177.91 180.52 2,116,205 +1.14(+0.63%)
Aug 16, 2023 180.04 184.58 177.72 179.38 1,873,412 -2.48(-1.36%)
Aug 15, 2023 180.71 182.77 177.16 181.86 2,708,705 -1.48(-0.81%)
Aug 14, 2023 182.59 183.78 179.92 183.34 2,837,596 -1.93(-1.04%)
Aug 11, 2023 188.07 188.25 184.54 185.27 1,804,499 -4.13(-2.18%)
Aug 10, 2023 193.23 193.50 188.90 189.40 1,977,685 -2.52(-1.31%)
Aug 09, 2023 194.17 195.20 191.81 191.92 1,090,625 -1.41(-0.73%)
Aug 08, 2023 191.61 193.38 189.26 193.33 1,523,947 -1.09(-0.56%)
Aug 07, 2023 197.78 198.07 192.41 194.42 1,744,055 -3.30(-1.67%)
Aug 04, 2023 198.52 203.42 196.90 197.72 2,174,593 +0.73(+0.37%)
Aug 03, 2023 212.00 212.44 196.46 196.99 3,241,786 -3.50(-1.74%)
Aug 02, 2023 203.06 203.28 198.62 200.49 2,057,575 -5.04(-2.45%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.