Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

99.54 -1.09 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2002 4.924 4.944 4.795 4.844 615,717 -0.07(-1.37%)
Feb 27, 2002 4.924 4.934 4.852 4.912 256,467 +0.00(+0.08%)
Feb 26, 2002 4.934 4.944 4.895 4.908 278,247 -0.02(-0.33%)
Feb 25, 2002 4.924 4.934 4.895 4.924 438,784 +0.00(+0.08%)
Feb 22, 2002 4.832 4.934 4.828 4.920 196,510 +0.11(+2.38%)
Feb 21, 2002 4.955 4.971 4.803 4.805 399,873 -0.17(-3.41%)
Feb 20, 2002 4.832 4.987 4.832 4.975 226,121 +0.16(+3.35%)
Feb 19, 2002 5.047 5.047 4.761 4.814 360,718 -0.23(-4.62%)
Feb 18, 2002 4.957 5.094 4.957 5.047 3,646,338 +0.00(+0.00%)
Feb 15, 2002 4.957 5.094 4.957 5.047 238,847 +0.09(+1.86%)
Feb 14, 2002 4.934 4.985 4.926 4.955 114,284 +0.02(+0.41%)
Feb 13, 2002 4.883 4.934 4.863 4.934 138,267 +0.05(+1.05%)
Feb 12, 2002 4.842 4.955 4.822 4.883 150,503 +0.02(+0.50%)
Feb 11, 2002 4.863 5.022 4.857 4.859 239,826 +0.01(+0.21%)
Feb 08, 2002 4.699 4.848 4.699 4.848 121,870 +0.15(+3.17%)
Feb 07, 2002 4.852 4.871 4.660 4.699 297,335 -0.16(-3.36%)
Feb 06, 2002 4.893 4.944 4.842 4.863 289,504 +0.01(+0.21%)
Feb 05, 2002 4.740 4.924 4.705 4.852 832,050 +0.08(+1.76%)
Feb 04, 2002 4.720 4.816 4.716 4.769 248,146 +0.05(+1.00%)
Feb 01, 2002 4.808 4.879 4.722 4.722 929,938 -0.07(-1.45%)
Jan 31, 2002 4.771 4.808 4.734 4.791 229,792 +0.02(+0.43%)
Jan 30, 2002 4.699 4.771 4.681 4.771 368,304 +0.09(+1.97%)
Jan 29, 2002 4.812 4.812 4.638 4.679 252,307 -0.13(-2.72%)
Jan 28, 2002 4.863 4.910 4.781 4.810 181,093 -0.04(-0.80%)
Jan 25, 2002 4.628 4.855 4.628 4.848 513,913 +0.19(+4.17%)
Jan 24, 2002 4.799 4.799 4.597 4.654 570,443 -0.15(-3.02%)
Jan 23, 2002 4.648 4.812 4.630 4.799 502,166 +0.16(+3.34%)
Jan 22, 2002 4.642 4.716 4.642 4.644 198,223 +0.01(+0.13%)
Jan 21, 2002 4.618 4.697 4.591 4.638 120,647 +0.00(+0.00%)
Jan 18, 2002 4.618 4.697 4.591 4.638 11,526,344 +0.03(+0.58%)
Jan 17, 2002 4.532 4.611 4.474 4.611 144,385 +0.03(+0.76%)
Jan 16, 2002 4.679 4.679 4.515 4.577 148,790 -0.10(-2.18%)
Jan 15, 2002 4.699 4.750 4.579 4.679 110,369 -0.02(-0.43%)
Jan 14, 2002 4.812 4.812 4.697 4.699 119,178 -0.11(-2.25%)
Jan 11, 2002 4.932 4.944 4.808 4.808 96,175 -0.12(-2.53%)
Jan 10, 2002 4.822 4.957 4.808 4.932 307,858 +0.03(+0.58%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.