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 (%)
Nov 28, 2003 5.809 5.811 5.762 5.782 223,674 -0.00(-0.07%)
Nov 26, 2003 5.721 5.821 5.721 5.786 428,995 +0.09(+1.51%)
Nov 25, 2003 5.653 5.700 5.615 5.700 409,417 +0.02(+0.36%)
Nov 24, 2003 5.516 5.680 5.504 5.680 474,758 +0.19(+3.38%)
Nov 21, 2003 5.476 5.476 5.463 5.494 183,785 +0.04(+0.79%)
Nov 20, 2003 5.496 5.523 5.496 5.451 198,468 -0.09(-1.55%)
Nov 19, 2003 5.474 5.566 5.441 5.537 245,699 +0.07(+1.19%)
Nov 18, 2003 5.578 5.617 5.470 5.472 243,741 -0.08(-1.47%)
Nov 17, 2003 5.506 5.568 5.496 5.553 499,474 -0.03(-0.59%)
Nov 14, 2003 5.649 5.664 5.600 5.586 377,848 -0.04(-0.69%)
Nov 13, 2003 5.598 5.610 5.598 5.625 232,974 +0.01(+0.11%)
Nov 12, 2003 5.476 5.619 5.476 5.619 229,547 +0.14(+2.57%)
Nov 11, 2003 5.504 5.506 5.447 5.478 237,134 -0.05(-0.89%)
Nov 10, 2003 5.627 5.647 5.500 5.527 440,252 -0.10(-1.81%)
Nov 07, 2003 5.637 5.637 5.637 5.629 469,374 +0.00(+0.04%)
Nov 06, 2003 5.568 5.627 5.516 5.627 252,307 +0.07(+1.25%)
Nov 05, 2003 5.516 5.574 5.496 5.557 302,474 +0.03(+0.55%)
Nov 04, 2003 5.516 5.555 5.498 5.527 260,559 -0.01(-0.18%)
Nov 03, 2003 5.482 5.576 5.480 5.537 216,822 +0.06(+1.04%)
Oct 31, 2003 5.572 5.572 5.463 5.480 219,025 -0.08(-1.51%)
Oct 30, 2003 5.418 5.586 5.394 5.563 517,339 +0.15(+2.83%)
Oct 29, 2003 5.425 5.425 5.367 5.410 321,318 -0.04(-0.68%)
Oct 28, 2003 5.333 5.447 5.294 5.447 547,684 +0.12(+2.26%)
Oct 27, 2003 5.322 5.414 5.269 5.326 515,381 +0.04(+0.85%)
Oct 24, 2003 5.345 5.345 5.237 5.282 506,082 -0.10(-1.93%)
Oct 23, 2003 5.418 5.418 5.284 5.386 792,405 -0.07(-1.24%)
Oct 22, 2003 5.635 5.635 5.388 5.453 944,377 -0.23(-4.10%)
Oct 21, 2003 5.766 5.766 5.602 5.686 712,871 -0.08(-1.38%)
Oct 20, 2003 5.841 5.878 5.733 5.766 278,247 -0.06(-1.05%)
Oct 17, 2003 5.833 5.866 5.772 5.827 332,820 +0.02(+0.32%)
Oct 16, 2003 5.776 5.852 5.743 5.809 167,388 +0.02(+0.39%)
Oct 15, 2003 5.803 5.833 5.747 5.786 238,357 +0.01(+0.11%)
Oct 14, 2003 5.803 5.841 5.721 5.780 324,010 -0.02(-0.32%)
Oct 13, 2003 5.776 5.884 5.756 5.798 235,176 +0.03(+0.50%)
Oct 10, 2003 5.786 5.813 5.709 5.770 311,039 -0.01(-0.21%)
Oct 09, 2003 5.813 5.884 5.739 5.782 463,256 +0.01(+0.14%)
Oct 08, 2003 5.868 5.868 5.747 5.774 477,450 -0.10(-1.77%)
Oct 07, 2003 5.858 5.878 5.829 5.878 364,389 +0.01(+0.24%)
Oct 06, 2003 5.868 5.872 5.835 5.864 310,550 -0.01(-0.17%)
Oct 03, 2003 5.915 5.929 5.862 5.874 441,231 +0.05(+0.91%)
Oct 02, 2003 5.772 5.856 5.764 5.821 354,844 +0.00(+0.07%)
Oct 01, 2003 5.615 5.858 5.613 5.817 560,165 +0.21(+3.72%)
Sep 30, 2003 5.643 5.651 5.588 5.608 522,233 -0.07(-1.29%)
Sep 29, 2003 5.637 5.682 5.557 5.682 598,097 +0.07(+1.20%)
Sep 26, 2003 5.643 5.745 5.615 5.615 706,998 -0.04(-0.69%)
Sep 25, 2003 5.782 5.782 5.651 5.653 366,346 -0.10(-1.71%)
Sep 24, 2003 5.796 5.796 5.723 5.751 522,233 -0.04(-0.78%)
Sep 23, 2003 5.762 5.805 5.737 5.796 204,341 +0.02(+0.28%)
Sep 22, 2003 5.725 5.780 5.664 5.780 361,207 +0.00(+0.07%)
Sep 19, 2003 5.792 5.817 5.743 5.776 337,225 -0.02(-0.35%)
Sep 18, 2003 5.731 5.796 5.704 5.796 509,019 +0.04(+0.78%)
Sep 17, 2003 5.751 5.766 5.723 5.751 421,653 -0.07(-1.19%)
Sep 16, 2003 5.751 5.821 5.751 5.821 367,570 +0.07(+1.21%)
Sep 15, 2003 5.790 5.803 5.700 5.751 461,298 -0.04(-0.71%)
Sep 12, 2003 5.741 5.792 5.643 5.792 554,537 +0.02(+0.28%)
Sep 11, 2003 5.723 5.780 5.645 5.776 494,580 +0.01(+0.11%)
Sep 10, 2003 5.884 5.884 5.766 5.770 355,334 -0.13(-2.22%)
Sep 09, 2003 5.841 5.917 5.825 5.901 421,164 +0.06(+1.01%)
Sep 08, 2003 5.768 5.894 5.747 5.841 244,475 +0.07(+1.17%)
Sep 05, 2003 5.843 5.890 5.764 5.774 274,821 -0.10(-1.70%)
Sep 04, 2003 5.866 5.927 5.850 5.874 361,207 +0.01(+0.14%)
Sep 03, 2003 5.803 5.913 5.768 5.866 350,684 +0.06(+1.09%)
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.