Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Albemarle Corp (NY: ALB )

129.75 +0.95 (+0.74%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.683 7.700 7.519 7.544 451,723 -0.08(-1.02%)
Nov 29, 2005 7.607 7.691 7.574 7.622 582,947 +0.02(+0.22%)
Nov 28, 2005 7.687 7.697 7.548 7.605 353,183 -0.08(-0.99%)
Nov 25, 2005 7.661 7.687 7.644 7.681 62,197 +0.05(+0.59%)
Nov 23, 2005 7.636 7.677 7.611 7.636 150,980 -0.03(-0.37%)
Nov 22, 2005 7.661 7.685 7.636 7.665 232,447 +0.00(+0.03%)
Nov 21, 2005 7.646 7.685 7.601 7.663 363,183 +0.01(+0.08%)
Nov 18, 2005 7.656 7.687 7.603 7.656 310,011 +0.03(+0.40%)
Nov 17, 2005 7.570 7.648 7.544 7.626 328,060 +0.06(+0.73%)
Nov 16, 2005 7.560 7.585 7.536 7.570 400,502 +0.01(+0.19%)
Nov 15, 2005 7.601 7.636 7.536 7.556 521,238 -0.06(-0.75%)
Nov 14, 2005 7.624 7.634 7.521 7.613 396,599 -0.01(-0.11%)
Nov 11, 2005 7.536 7.626 7.536 7.622 416,356 +0.09(+1.14%)
Nov 10, 2005 7.458 7.589 7.400 7.536 727,830 +0.07(+0.96%)
Nov 09, 2005 7.447 7.474 7.388 7.464 550,019 +0.02(+0.22%)
Nov 08, 2005 7.361 7.466 7.316 7.447 618,558 +0.09(+1.17%)
Nov 07, 2005 7.343 7.394 7.314 7.361 506,847 +0.02(+0.28%)
Nov 04, 2005 7.382 7.382 7.296 7.341 525,140 -0.03(-0.36%)
Nov 03, 2005 7.400 7.400 7.343 7.367 1,732,744 +0.07(+0.90%)
Nov 02, 2005 7.232 7.312 7.195 7.302 569,288 +0.07(+0.96%)
Nov 01, 2005 7.173 7.246 7.167 7.232 1,166,626 +0.04(+0.54%)
Oct 31, 2005 7.175 7.212 7.113 7.193 881,982 +0.18(+2.60%)
Oct 28, 2005 6.906 7.017 6.886 7.011 891,982 +0.14(+2.03%)
Oct 27, 2005 7.062 7.064 6.847 6.871 1,108,088 -0.22(-3.15%)
Oct 26, 2005 7.126 7.181 7.089 7.095 1,382,244 -0.03(-0.46%)
Oct 25, 2005 7.277 7.279 6.970 7.128 1,258,825 -0.22(-2.96%)
Oct 24, 2005 7.318 7.374 7.261 7.345 642,461 +0.06(+0.79%)
Oct 21, 2005 7.277 7.378 7.267 7.287 762,222 +0.01(+0.14%)
Oct 20, 2005 7.263 7.306 7.214 7.277 1,279,801 +0.01(+0.20%)
Oct 19, 2005 7.257 7.271 7.123 7.263 1,518,346 -0.02(-0.23%)
Oct 18, 2005 7.308 7.310 7.103 7.279 2,813,270 -0.21(-2.79%)
Oct 17, 2005 7.454 7.505 7.439 7.488 426,600 +0.04(+0.50%)
Oct 14, 2005 7.458 7.503 7.349 7.451 643,925 +0.05(+0.61%)
Oct 13, 2005 7.388 7.419 7.277 7.406 902,714 +0.02(+0.31%)
Oct 12, 2005 7.636 7.667 7.343 7.384 2,124,709 -0.25(-3.30%)
Oct 11, 2005 7.538 7.654 7.501 7.636 751,246 +0.10(+1.28%)
Oct 10, 2005 7.513 7.574 7.447 7.540 587,337 +0.06(+0.79%)
Oct 07, 2005 7.533 7.605 7.443 7.480 424,161 -0.02(-0.30%)
Oct 06, 2005 7.492 7.579 7.441 7.503 863,445 +0.03(+0.44%)
Oct 05, 2005 7.689 7.689 7.451 7.470 435,869 -0.23(-3.03%)
Oct 04, 2005 7.769 7.790 7.687 7.704 582,703 -0.07(-0.84%)
Oct 03, 2005 15.49 7.800 7.745 7.769 712,708 +0.04(+0.53%)
Sep 30, 2005 7.497 7.743 7.486 7.728 641,974 +0.23(+3.09%)
Sep 29, 2005 7.431 7.536 7.396 7.497 443,186 +0.07(+0.99%)
Sep 28, 2005 7.499 7.484 7.380 7.423 292,205 -0.07(-0.98%)
Sep 27, 2005 7.492 7.538 7.388 7.497 419,527 +0.00(+0.05%)
Sep 26, 2005 7.585 7.613 7.466 7.492 393,916 -0.05(-0.68%)
Sep 23, 2005 7.544 7.548 7.369 7.544 827,346 +0.16(+2.22%)
Sep 22, 2005 7.372 7.394 7.310 7.380 608,802 +0.01(+0.11%)
Sep 21, 2005 7.298 7.523 7.279 7.372 2,776,196 +0.27(+3.78%)
Sep 20, 2005 7.388 7.425 6.960 7.103 4,370,399 -0.28(-3.83%)
Sep 19, 2005 7.394 7.419 7.357 7.386 545,141 -0.00(-0.06%)
Sep 16, 2005 7.382 7.421 7.349 7.390 1,494,199 +0.01(+0.11%)
Sep 15, 2005 7.376 7.384 7.326 7.382 379,037 +0.01(+0.14%)
Sep 14, 2005 7.355 7.408 7.337 7.372 372,452 +0.05(+0.64%)
Sep 13, 2005 7.335 7.388 7.294 7.324 499,286 -0.01(-0.14%)
Sep 12, 2005 7.396 7.421 7.324 7.335 544,409 -0.07(-0.97%)
Sep 09, 2005 7.380 7.421 7.369 7.406 417,331 +0.02(+0.31%)
Sep 08, 2005 7.378 7.396 7.339 7.384 470,748 +0.01(+0.08%)
Sep 07, 2005 7.421 7.470 7.365 7.378 349,768 -0.02(-0.28%)
Sep 06, 2005 7.359 7.476 7.359 7.398 267,082 +0.07(+0.89%)
Sep 02, 2005 7.361 7.390 7.320 7.333 193,177 -0.02(-0.33%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.