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 )

116.88 +1.90 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 7.936 7.983 7.860 7.865 205,780 -0.11(-1.36%)
Dec 29, 2005 8.029 8.100 7.957 7.973 287,946 -0.01(-0.08%)
Dec 28, 2005 7.951 7.988 7.951 7.979 312,328 +0.06(+0.80%)
Dec 27, 2005 7.963 8.016 7.879 7.916 248,692 -0.05(-0.67%)
Dec 23, 2005 7.828 7.981 7.828 7.969 328,664 +0.15(+1.94%)
Dec 22, 2005 7.659 7.817 7.629 7.817 246,010 +0.17(+2.20%)
Dec 21, 2005 7.649 7.711 7.647 7.649 470,565 +0.00(+0.00%)
Dec 20, 2005 7.653 7.717 7.620 7.649 293,554 -0.00(-0.03%)
Dec 19, 2005 7.793 7.797 7.647 7.651 597,105 -0.13(-1.69%)
Dec 16, 2005 7.797 7.815 7.782 7.782 351,095 -0.01(-0.16%)
Dec 15, 2005 7.834 7.838 7.750 7.795 315,498 -0.04(-0.47%)
Dec 14, 2005 7.848 7.889 7.770 7.832 456,423 -0.02(-0.21%)
Dec 13, 2005 7.633 7.920 7.633 7.848 879,688 +0.17(+2.22%)
Dec 12, 2005 7.690 7.705 7.645 7.678 314,035 -0.01(-0.16%)
Dec 09, 2005 7.719 7.727 7.631 7.690 251,130 -0.03(-0.37%)
Dec 08, 2005 7.793 7.813 7.666 7.719 241,378 -0.09(-1.13%)
Dec 07, 2005 7.741 7.867 7.725 7.807 579,551 +0.01(+0.18%)
Dec 06, 2005 7.741 7.813 7.680 7.793 334,272 +0.08(+1.09%)
Dec 05, 2005 7.721 7.727 7.616 7.709 331,346 -0.05(-0.58%)
Dec 02, 2005 7.664 7.764 7.629 7.754 415,706 +0.09(+1.18%)
Dec 01, 2005 7.588 7.666 7.588 7.664 1,067,671 +0.12(+1.55%)
Nov 30, 2005 7.686 7.703 7.522 7.547 451,547 -0.08(-1.02%)
Nov 29, 2005 7.610 7.694 7.577 7.625 582,720 +0.02(+0.22%)
Nov 28, 2005 7.690 7.700 7.551 7.608 353,045 -0.08(-0.99%)
Nov 25, 2005 7.664 7.690 7.647 7.684 62,173 +0.05(+0.59%)
Nov 23, 2005 7.639 7.680 7.614 7.639 150,922 -0.03(-0.37%)
Nov 22, 2005 7.664 7.688 7.639 7.668 232,356 +0.00(+0.03%)
Nov 21, 2005 7.649 7.688 7.604 7.666 363,042 +0.01(+0.08%)
Nov 18, 2005 7.659 7.690 7.606 7.659 309,890 +0.03(+0.40%)
Nov 17, 2005 7.573 7.651 7.547 7.629 327,932 +0.06(+0.73%)
Nov 16, 2005 7.563 7.588 7.538 7.573 400,346 +0.01(+0.19%)
Nov 15, 2005 7.604 7.639 7.538 7.559 521,035 -0.06(-0.75%)
Nov 14, 2005 7.627 7.637 7.524 7.616 396,445 -0.01(-0.11%)
Nov 11, 2005 7.538 7.629 7.538 7.625 416,194 +0.09(+1.14%)
Nov 10, 2005 7.461 7.592 7.403 7.538 727,547 +0.07(+0.96%)
Nov 09, 2005 7.450 7.477 7.391 7.467 549,805 +0.02(+0.22%)
Nov 08, 2005 7.364 7.469 7.319 7.450 618,317 +0.09(+1.17%)
Nov 07, 2005 7.346 7.397 7.317 7.364 506,650 +0.02(+0.28%)
Nov 04, 2005 7.385 7.385 7.299 7.344 524,936 -0.03(-0.36%)
Nov 03, 2005 7.403 7.403 7.346 7.370 1,732,070 +0.07(+0.90%)
Nov 02, 2005 7.235 7.315 7.198 7.305 569,067 +0.07(+0.96%)
Nov 01, 2005 7.175 7.249 7.169 7.235 1,166,173 +0.04(+0.54%)
Oct 31, 2005 7.178 7.214 7.116 7.196 881,639 +0.18(+2.60%)
Oct 28, 2005 6.909 7.020 6.888 7.013 891,635 +0.14(+2.03%)
Oct 27, 2005 7.065 7.067 6.849 6.874 1,107,657 -0.22(-3.15%)
Oct 26, 2005 7.128 7.184 7.091 7.098 1,381,706 -0.03(-0.46%)
Oct 25, 2005 7.280 7.282 6.972 7.130 1,258,335 -0.22(-2.96%)
Oct 24, 2005 7.321 7.376 7.264 7.348 642,211 +0.06(+0.79%)
Oct 21, 2005 7.280 7.381 7.270 7.290 761,925 +0.01(+0.14%)
Oct 20, 2005 7.266 7.309 7.217 7.280 1,279,303 +0.01(+0.20%)
Oct 19, 2005 7.260 7.274 7.126 7.266 1,517,756 -0.02(-0.23%)
Oct 18, 2005 7.311 7.313 7.106 7.282 2,812,176 -0.21(-2.79%)
Oct 17, 2005 7.456 7.508 7.442 7.491 426,434 +0.04(+0.50%)
Oct 14, 2005 7.461 7.506 7.352 7.454 643,674 +0.05(+0.61%)
Oct 13, 2005 7.391 7.422 7.280 7.409 902,363 +0.02(+0.31%)
Oct 12, 2005 7.639 7.670 7.346 7.387 2,123,883 -0.25(-3.30%)
Oct 11, 2005 7.541 7.657 7.504 7.639 750,953 +0.10(+1.28%)
Oct 10, 2005 7.516 7.577 7.450 7.543 587,109 +0.06(+0.79%)
Oct 07, 2005 7.536 7.608 7.446 7.483 423,996 -0.02(-0.30%)
Oct 06, 2005 7.495 7.582 7.444 7.506 863,109 +0.03(+0.44%)
Oct 05, 2005 7.692 7.692 7.454 7.473 435,699 -0.23(-3.03%)
Oct 04, 2005 7.772 7.793 7.690 7.707 582,476 -0.07(-0.84%)
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.