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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

85.86 -3.47 (-3.88%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 5.647 5.649 5.601 5.621 230,079 -0.00(-0.07%)
Nov 26, 2003 5.562 5.659 5.562 5.625 441,279 +0.08(+1.51%)
Nov 25, 2003 5.496 5.542 5.458 5.542 421,141 +0.02(+0.36%)
Nov 24, 2003 5.363 5.522 5.351 5.522 488,353 +0.18(+3.38%)
Nov 21, 2003 5.323 5.323 5.311 5.341 189,047 +0.04(+0.79%)
Nov 20, 2003 5.343 5.369 5.343 5.299 204,151 -0.08(-1.55%)
Nov 19, 2003 5.321 5.411 5.289 5.383 252,735 +0.06(+1.19%)
Nov 18, 2003 5.423 5.460 5.317 5.319 250,721 -0.08(-1.47%)
Nov 17, 2003 5.353 5.413 5.343 5.399 513,777 -0.03(-0.59%)
Nov 14, 2003 5.492 5.506 5.444 5.430 388,668 -0.04(-0.69%)
Nov 13, 2003 5.442 5.454 5.442 5.468 239,645 +0.01(+0.11%)
Nov 12, 2003 5.323 5.462 5.323 5.462 236,121 +0.14(+2.57%)
Nov 11, 2003 5.351 5.353 5.295 5.325 243,924 -0.05(-0.89%)
Nov 10, 2003 5.470 5.490 5.347 5.373 452,859 -0.10(-1.81%)
Nov 07, 2003 5.480 5.480 5.480 5.472 482,814 +0.00(+0.04%)
Nov 06, 2003 5.413 5.470 5.363 5.470 259,531 +0.07(+1.25%)
Nov 05, 2003 5.363 5.419 5.343 5.403 311,136 +0.03(+0.55%)
Nov 04, 2003 5.363 5.401 5.345 5.373 268,020 -0.01(-0.18%)
Nov 03, 2003 5.329 5.421 5.327 5.383 223,031 +0.06(+1.04%)
Oct 31, 2003 5.417 5.417 5.311 5.327 225,296 -0.08(-1.51%)
Oct 30, 2003 5.268 5.430 5.244 5.409 532,153 +0.15(+2.83%)
Oct 29, 2003 5.274 5.274 5.218 5.260 330,519 -0.04(-0.68%)
Oct 28, 2003 5.184 5.295 5.146 5.295 563,368 +0.12(+2.26%)
Oct 27, 2003 5.174 5.264 5.123 5.178 530,139 +0.04(+0.85%)
Oct 24, 2003 5.196 5.196 5.091 5.135 520,574 -0.10(-1.93%)
Oct 23, 2003 5.268 5.268 5.136 5.236 815,096 -0.07(-1.24%)
Oct 22, 2003 5.478 5.478 5.238 5.301 971,419 -0.23(-4.10%)
Oct 21, 2003 5.605 5.605 5.446 5.528 733,284 -0.08(-1.38%)
Oct 20, 2003 5.679 5.714 5.573 5.605 286,215 -0.06(-1.05%)
Oct 17, 2003 5.671 5.703 5.611 5.665 342,350 +0.02(+0.32%)
Oct 16, 2003 5.615 5.689 5.583 5.647 172,182 +0.02(+0.39%)
Oct 15, 2003 5.641 5.671 5.587 5.625 245,183 +0.01(+0.11%)
Oct 14, 2003 5.641 5.679 5.562 5.619 333,288 -0.02(-0.32%)
Oct 13, 2003 5.615 5.720 5.595 5.637 241,910 +0.03(+0.50%)
Oct 10, 2003 5.625 5.651 5.550 5.609 319,946 -0.01(-0.21%)
Oct 09, 2003 5.651 5.720 5.579 5.621 476,521 +0.01(+0.14%)
Oct 08, 2003 5.705 5.705 5.587 5.613 491,122 -0.10(-1.77%)
Oct 07, 2003 5.695 5.714 5.667 5.714 374,823 +0.01(+0.24%)
Oct 06, 2003 5.705 5.709 5.673 5.701 319,443 -0.01(-0.17%)
Oct 03, 2003 5.750 5.764 5.699 5.711 453,866 +0.05(+0.91%)
Oct 02, 2003 5.611 5.693 5.603 5.659 365,006 +0.00(+0.07%)
Oct 01, 2003 5.458 5.695 5.456 5.655 576,206 +0.20(+3.72%)
Sep 30, 2003 5.486 5.494 5.432 5.452 537,188 -0.07(-1.29%)
Sep 29, 2003 5.480 5.524 5.403 5.524 615,224 +0.07(+1.20%)
Sep 26, 2003 5.486 5.585 5.458 5.458 727,243 -0.04(-0.69%)
Sep 25, 2003 5.621 5.621 5.494 5.496 376,837 -0.10(-1.71%)
Sep 24, 2003 5.635 5.635 5.564 5.591 537,188 -0.04(-0.78%)
Sep 23, 2003 5.601 5.643 5.577 5.635 210,193 +0.02(+0.28%)
Sep 22, 2003 5.566 5.619 5.506 5.619 371,551 +0.00(+0.07%)
Sep 19, 2003 5.631 5.655 5.583 5.615 346,881 -0.02(-0.35%)
Sep 18, 2003 5.571 5.635 5.546 5.635 523,594 +0.04(+0.78%)
Sep 17, 2003 5.591 5.605 5.564 5.591 433,727 -0.07(-1.19%)
Sep 16, 2003 5.591 5.659 5.591 5.659 378,095 +0.07(+1.21%)
Sep 15, 2003 5.629 5.641 5.542 5.591 474,507 -0.04(-0.71%)
Sep 12, 2003 5.581 5.631 5.486 5.631 570,416 +0.02(+0.28%)
Sep 11, 2003 5.564 5.619 5.488 5.615 508,743 +0.01(+0.11%)
Sep 10, 2003 5.720 5.720 5.605 5.609 365,509 -0.13(-2.22%)
Sep 09, 2003 5.679 5.752 5.663 5.736 433,224 +0.06(+1.01%)
Sep 08, 2003 5.607 5.730 5.587 5.679 251,476 +0.07(+1.17%)
Sep 05, 2003 5.681 5.726 5.603 5.613 282,690 -0.10(-1.70%)
Sep 04, 2003 5.703 5.762 5.687 5.711 371,551 +0.01(+0.14%)
Sep 03, 2003 5.641 5.748 5.607 5.703 360,726 +0.06(+1.09%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.