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 )

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 (%)
Jun 28, 2002 6.168 6.331 6.160 6.280 1,377,579 +0.11(+1.82%)
Jun 27, 2002 6.199 6.250 6.078 6.168 640,438 +0.06(+1.04%)
Jun 26, 2002 6.107 6.145 6.043 6.105 599,554 -0.11(-1.84%)
Jun 25, 2002 6.393 6.397 6.131 6.219 599,309 -0.21(-3.27%)
Jun 21, 2002 6.393 6.433 6.393 6.429 296,227 -0.01(-0.10%)
Jun 20, 2002 6.437 6.484 6.415 6.435 496,731 -0.00(-0.03%)
Jun 19, 2002 6.576 6.587 6.382 6.437 392,929 -0.17(-2.57%)
Jun 18, 2002 6.538 6.638 6.538 6.607 388,278 +0.02(+0.28%)
Jun 17, 2002 6.568 6.646 6.474 6.589 264,645 +0.02(+0.31%)
Jun 14, 2002 6.356 6.568 6.229 6.568 530,760 +0.06(+0.97%)
Jun 12, 2002 6.627 6.632 6.464 6.505 302,837 -0.11(-1.64%)
Jun 11, 2002 6.730 6.738 6.576 6.613 437,975 -0.10(-1.55%)
Jun 10, 2002 6.607 6.740 6.607 6.717 630,156 +0.08(+1.20%)
Jun 07, 2002 6.495 6.644 6.484 6.638 420,104 +0.09(+1.40%)
Jun 06, 2002 6.587 6.678 6.536 6.546 393,908 -0.04(-0.62%)
Jun 05, 2002 6.362 6.597 6.360 6.587 488,407 +0.08(+1.16%)
May 31, 2002 6.489 6.595 6.466 6.511 243,102 +0.15(+2.34%)
May 28, 2002 6.495 6.495 6.317 6.362 271,500 -0.13(-2.04%)
May 27, 2002 6.566 6.591 6.482 6.495 2,399,195 +0.00(+0.00%)
May 24, 2002 6.566 6.591 6.482 6.495 147,623 -0.14(-2.12%)
May 23, 2002 6.413 6.638 6.378 6.636 303,326 +0.21(+3.27%)
May 22, 2002 6.413 6.464 6.341 6.425 227,678 -0.00(-0.03%)
May 21, 2002 6.484 6.529 6.362 6.427 258,280 -0.07(-1.04%)
May 20, 2002 6.480 6.536 6.407 6.495 581,437 +0.07(+1.02%)
May 17, 2002 6.484 6.484 6.358 6.429 237,961 -0.06(-0.85%)
May 16, 2002 6.405 6.525 6.331 6.484 24,481 +0.08(+1.24%)
May 15, 2002 6.638 6.652 6.301 6.405 316,791 -0.24(-3.57%)
May 14, 2002 6.370 6.658 6.370 6.642 317,526 +0.29(+4.57%)
May 13, 2002 6.270 6.352 6.239 6.352 202,217 +0.15(+2.37%)
May 10, 2002 6.403 6.403 6.137 6.205 241,633 -0.22(-3.40%)
May 09, 2002 6.433 6.536 6.399 6.423 340,538 -0.01(-0.16%)
May 08, 2002 6.352 6.433 6.331 6.433 277,866 +0.18(+2.84%)
May 07, 2002 6.219 6.319 6.158 6.256 261,218 +0.03(+0.46%)
May 06, 2002 6.219 6.290 6.168 6.227 292,065 +0.04(+0.63%)
May 03, 2002 6.213 6.219 6.098 6.188 357,186 -0.02(-0.39%)
May 02, 2002 6.035 6.241 6.017 6.213 440,668 +0.21(+3.54%)
May 01, 2002 6.035 6.037 5.923 6.000 232,330 -0.06(-0.91%)
Apr 30, 2002 5.817 6.056 5.817 6.056 332,949 +0.24(+4.11%)
Apr 29, 2002 5.864 5.888 5.723 5.817 286,434 -0.04(-0.77%)
Apr 26, 2002 5.870 5.919 5.841 5.862 345,680 -0.01(-0.10%)
Apr 25, 2002 5.780 5.923 5.719 5.868 637,010 +0.07(+1.13%)
Apr 24, 2002 5.761 5.923 5.757 5.802 526,109 +0.04(+0.71%)
Apr 23, 2002 5.759 5.804 5.727 5.761 246,529 +0.00(+0.00%)
Apr 22, 2002 5.847 5.847 5.719 5.761 249,222 -0.09(-1.54%)
Apr 19, 2002 5.821 5.882 5.596 5.851 373,344 +0.08(+1.34%)
Apr 18, 2002 6.005 6.007 5.719 5.774 412,514 -0.28(-4.65%)
Apr 17, 2002 6.031 6.201 6.025 6.056 534,433 +0.07(+1.09%)
Apr 16, 2002 5.882 6.033 5.882 5.990 215,193 +0.11(+1.84%)
Apr 15, 2002 5.927 5.929 5.766 5.882 3,060,198 -0.05(-0.79%)
Apr 12, 2002 5.753 5.929 5.729 5.929 433,079 +0.18(+3.09%)
Apr 11, 2002 5.890 5.988 5.708 5.751 306,264 -0.14(-2.36%)
Apr 10, 2002 5.580 5.923 5.580 5.890 653,168 +0.31(+5.60%)
Apr 09, 2002 5.545 5.643 5.545 5.578 191,935 +0.06(+1.00%)
Apr 08, 2002 5.588 5.588 5.473 5.523 331,235 -0.07(-1.17%)
Apr 05, 2002 5.498 5.616 5.498 5.588 549,856 +0.08(+1.48%)
Apr 04, 2002 5.525 5.525 5.447 5.506 419,614 -0.02(-0.33%)
Apr 03, 2002 5.535 5.565 5.494 5.525 479,349 +0.01(+0.19%)
Apr 02, 2002 5.645 5.661 5.510 5.514 492,324 -0.13(-2.28%)
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.