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 6.170 6.334 6.162 6.283 1,377,043 +0.11(+1.82%)
Jun 27, 2002 6.201 6.252 6.080 6.170 640,189 +0.06(+1.04%)
Jun 26, 2002 6.109 6.148 6.046 6.107 599,320 -0.11(-1.84%)
Jun 25, 2002 6.395 6.399 6.134 6.221 599,076 -0.21(-3.27%)
Jun 21, 2002 6.395 6.436 6.395 6.432 296,112 -0.01(-0.10%)
Jun 20, 2002 6.440 6.487 6.418 6.438 496,538 -0.00(-0.03%)
Jun 19, 2002 6.579 6.589 6.385 6.440 392,776 -0.17(-2.57%)
Jun 18, 2002 6.540 6.640 6.540 6.610 388,127 +0.02(+0.28%)
Jun 17, 2002 6.571 6.648 6.477 6.591 264,543 +0.02(+0.31%)
Jun 14, 2002 6.358 6.571 6.232 6.571 530,554 +0.06(+0.97%)
Jun 12, 2002 6.630 6.634 6.467 6.507 302,719 -0.11(-1.64%)
Jun 11, 2002 6.732 6.740 6.579 6.616 437,805 -0.10(-1.55%)
Jun 10, 2002 6.610 6.742 6.610 6.720 629,911 +0.08(+1.20%)
Jun 07, 2002 6.497 6.646 6.487 6.640 419,940 +0.09(+1.40%)
Jun 06, 2002 6.589 6.681 6.538 6.548 393,755 -0.04(-0.62%)
Jun 05, 2002 6.364 6.599 6.362 6.589 488,217 +0.08(+1.16%)
May 31, 2002 6.491 6.597 6.469 6.514 243,007 +0.15(+2.34%)
May 28, 2002 6.497 6.497 6.319 6.364 271,395 -0.13(-2.04%)
May 27, 2002 6.569 6.593 6.485 6.497 2,398,262 +0.00(+0.00%)
May 24, 2002 6.569 6.593 6.485 6.497 147,566 -0.14(-2.12%)
May 23, 2002 6.415 6.640 6.381 6.638 303,208 +0.21(+3.27%)
May 22, 2002 6.415 6.467 6.344 6.428 227,590 -0.00(-0.03%)
May 21, 2002 6.487 6.532 6.364 6.430 258,180 -0.07(-1.04%)
May 20, 2002 6.483 6.538 6.409 6.497 581,211 +0.07(+1.02%)
May 17, 2002 6.487 6.487 6.360 6.432 237,868 -0.06(-0.85%)
May 16, 2002 6.407 6.528 6.334 6.487 24,472 +0.08(+1.24%)
May 15, 2002 6.640 6.655 6.303 6.407 316,668 -0.24(-3.57%)
May 14, 2002 6.373 6.661 6.373 6.644 317,402 +0.29(+4.57%)
May 13, 2002 6.272 6.354 6.242 6.354 202,139 +0.15(+2.37%)
May 10, 2002 6.405 6.405 6.140 6.207 241,539 -0.22(-3.40%)
May 09, 2002 6.436 6.538 6.401 6.426 340,406 -0.01(-0.16%)
May 08, 2002 6.354 6.436 6.334 6.436 277,757 +0.18(+2.84%)
May 07, 2002 6.221 6.321 6.160 6.258 261,116 +0.03(+0.46%)
May 06, 2002 6.221 6.293 6.170 6.230 291,951 +0.04(+0.63%)
May 03, 2002 6.215 6.221 6.101 6.191 357,047 -0.02(-0.39%)
May 02, 2002 6.037 6.244 6.019 6.215 440,497 +0.21(+3.54%)
May 01, 2002 6.037 6.040 5.925 6.003 232,239 -0.06(-0.91%)
Apr 30, 2002 5.819 6.058 5.819 6.058 332,820 +0.24(+4.11%)
Apr 29, 2002 5.866 5.890 5.725 5.819 286,323 -0.04(-0.77%)
Apr 26, 2002 5.872 5.921 5.843 5.864 345,545 -0.01(-0.10%)
Apr 25, 2002 5.782 5.925 5.721 5.870 636,763 +0.07(+1.13%)
Apr 24, 2002 5.764 5.925 5.760 5.805 525,904 +0.04(+0.71%)
Apr 23, 2002 5.762 5.807 5.729 5.764 246,433 +0.00(+0.00%)
Apr 22, 2002 5.850 5.850 5.721 5.764 249,125 -0.09(-1.54%)
Apr 19, 2002 5.823 5.884 5.598 5.854 373,199 +0.08(+1.34%)
Apr 18, 2002 6.007 6.009 5.721 5.776 412,354 -0.28(-4.65%)
Apr 17, 2002 6.033 6.203 6.027 6.058 534,225 +0.07(+1.09%)
Apr 16, 2002 5.884 6.035 5.884 5.993 215,109 +0.11(+1.84%)
Apr 15, 2002 5.929 5.931 5.768 5.884 3,059,008 -0.05(-0.79%)
Apr 12, 2002 5.756 5.931 5.731 5.931 432,910 +0.18(+3.09%)
Apr 11, 2002 5.892 5.990 5.711 5.753 306,145 -0.14(-2.36%)
Apr 10, 2002 5.582 5.925 5.582 5.892 652,914 +0.31(+5.60%)
Apr 09, 2002 5.547 5.645 5.547 5.580 191,861 +0.06(+1.00%)
Apr 08, 2002 5.590 5.590 5.476 5.525 331,107 -0.07(-1.17%)
Apr 05, 2002 5.500 5.619 5.500 5.590 549,642 +0.08(+1.48%)
Apr 04, 2002 5.527 5.527 5.449 5.508 419,451 -0.02(-0.33%)
Apr 03, 2002 5.537 5.568 5.496 5.527 479,163 +0.01(+0.19%)
Apr 02, 2002 5.647 5.664 5.512 5.516 492,133 -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.