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 )

205.50 USD -0.12 (-0.06%)
Streaming Delayed Price Updated: 2:57 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 33.69 33.98 33.39 33.75 471,258 -0.09(-0.27%)
Nov 27, 2009 33.10 34.26 33.06 33.84 170,265 -0.77(-2.22%)
Nov 25, 2009 34.33 34.71 34.12 34.61 304,757 +0.63(+1.85%)
Nov 24, 2009 34.19 34.44 33.77 33.98 266,231 -0.42(-1.22%)
Nov 23, 2009 34.83 35.00 34.15 34.40 491,323 +0.30(+0.88%)
Nov 20, 2009 33.77 34.39 33.77 34.10 471,216 +0.02(+0.06%)
Nov 19, 2009 34.22 34.41 33.50 34.08 537,877 -0.40(-1.16%)
Nov 18, 2009 34.67 34.77 34.28 34.48 296,512 -0.20(-0.58%)
Nov 17, 2009 35.04 35.29 34.56 34.68 583,171 -0.43(-1.22%)
Nov 16, 2009 34.70 35.32 34.62 35.11 469,210 +0.64(+1.86%)
Nov 13, 2009 34.33 34.63 34.02 34.47 773,064 +0.20(+0.58%)
Nov 12, 2009 35.07 35.26 34.20 34.27 404,496 -0.79(-2.25%)
Nov 11, 2009 35.14 35.48 34.79 35.06 699,095 +0.20(+0.57%)
Nov 10, 2009 34.31 34.97 34.24 34.86 763,928 +0.34(+0.98%)
Nov 09, 2009 33.77 34.56 33.67 34.52 592,998 +1.19(+3.57%)
Nov 06, 2009 32.60 33.74 32.54 33.33 600,781 +0.35(+1.06%)
Nov 05, 2009 31.94 32.99 31.86 32.98 604,342 +1.33(+4.20%)
Nov 04, 2009 32.45 32.63 31.55 31.65 688,175 -0.49(-1.52%)
Nov 03, 2009 31.48 32.24 31.10 32.14 551,845 +0.44(+1.39%)
Nov 02, 2009 31.75 32.31 31.00 31.70 825,814 +0.12(+0.38%)
Oct 30, 2009 32.91 33.17 31.21 31.58 1,234,197 -1.60(-4.82%)
Oct 29, 2009 32.09 33.39 32.02 33.18 753,370 +1.32(+4.14%)
Oct 28, 2009 33.42 33.92 31.82 31.86 1,178,552 -1.16(-3.51%)
Oct 27, 2009 33.40 33.95 32.09 33.02 1,944,881 -0.90(-2.65%)
Oct 26, 2009 34.47 35.31 33.34 33.92 1,195,724 -0.64(-1.85%)
Oct 23, 2009 34.30 34.64 34.08 34.56 798,161 +0.05(+0.14%)
Oct 22, 2009 33.95 34.55 33.39 34.51 556,580 +0.60(+1.77%)
Oct 21, 2009 34.15 35.00 33.85 33.91 487,415 -0.46(-1.34%)
Oct 20, 2009 34.06 34.43 34.03 34.37 483,161 -0.44(-1.26%)
Oct 19, 2009 34.58 35.24 34.39 34.81 469,076 +0.39(+1.13%)
Oct 16, 2009 34.90 34.90 34.17 34.42 568,781 -0.77(-2.19%)
Oct 15, 2009 34.70 35.26 34.49 35.19 432,882 +0.19(+0.54%)
Oct 14, 2009 34.44 35.08 34.20 35.00 649,258 +1.16(+3.43%)
Oct 13, 2009 33.62 34.18 33.28 33.84 383,188 +0.03(+0.09%)
Oct 12, 2009 33.96 34.14 33.54 33.81 295,555 +0.41(+1.23%)
Oct 09, 2009 33.33 33.53 33.11 33.40 343,454 -0.10(-0.30%)
Oct 08, 2009 33.75 33.88 33.29 33.50 569,755 +0.14(+0.42%)
Oct 07, 2009 33.50 33.79 33.05 33.36 284,576 -0.19(-0.57%)
Oct 06, 2009 33.42 34.15 33.15 33.55 546,215 +0.54(+1.64%)
Oct 05, 2009 31.96 33.05 31.88 33.01 814,700 +1.25(+3.94%)
Oct 02, 2009 32.05 32.37 31.60 31.76 999,152 -0.80(-2.46%)
Oct 01, 2009 34.41 34.44 32.53 32.56 870,062 -2.04(-5.90%)
Sep 30, 2009 33.96 34.91 33.40 34.60 1,283,557 +0.59(+1.73%)
Sep 29, 2009 34.07 34.32 33.79 34.01 324,103 -0.02(-0.06%)
Sep 28, 2009 33.15 34.42 33.14 34.03 447,220 +0.96(+2.90%)
Sep 25, 2009 33.65 33.83 33.02 33.07 294,809 -0.65(-1.93%)
Sep 24, 2009 34.47 34.66 33.22 33.72 443,616 -0.57(-1.66%)
Sep 23, 2009 35.20 35.40 34.29 34.29 540,630 -0.71(-2.03%)
Sep 22, 2009 35.10 35.10 34.42 35.00 532,309 +0.23(+0.66%)
Sep 21, 2009 34.15 35.08 34.03 34.77 415,453 +0.25(+0.72%)
Sep 18, 2009 34.76 34.96 34.37 34.52 601,527 -0.10(-0.29%)
Sep 17, 2009 34.95 35.24 34.54 34.62 559,304 -0.09(-0.26%)
Sep 16, 2009 34.94 35.23 34.52 34.71 550,855 -0.01(-0.03%)
Sep 15, 2009 34.02 34.99 33.98 34.72 846,545 +0.58(+1.70%)
Sep 14, 2009 33.44 34.18 33.35 34.14 462,681 +0.36(+1.07%)
Sep 11, 2009 34.24 34.26 33.16 33.78 673,362 -0.41(-1.20%)
Sep 10, 2009 34.10 34.22 33.46 34.19 724,919 -0.04(-0.12%)
Sep 09, 2009 33.40 34.32 33.25 34.23 905,401 +0.88(+2.64%)
Sep 08, 2009 32.73 33.93 32.73 33.35 1,188,330 +1.03(+3.19%)
Sep 04, 2009 31.83 32.33 31.41 32.32 334,103 +0.49(+1.54%)
Sep 03, 2009 31.50 31.86 30.96 31.83 388,812 +0.44(+1.40%)
Sep 02, 2009 30.83 31.70 30.60 31.39 534,050 +0.47(+1.52%)
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.