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 (%)
Jul 29, 2005 7.849 7.870 7.749 7.810 757,343 -0.05(-0.68%)
Jul 28, 2005 7.812 7.876 7.812 7.864 260,253 +0.05(+0.63%)
Jul 27, 2005 7.790 7.847 7.765 7.814 524,896 +0.07(+0.85%)
Jul 26, 2005 7.708 7.782 7.615 7.749 819,785 +0.04(+0.53%)
Jul 25, 2005 7.665 7.763 7.646 7.708 615,631 +0.07(+0.91%)
Jul 22, 2005 7.622 7.665 7.525 7.638 447,576 +0.05(+0.68%)
Jul 21, 2005 7.585 7.622 7.466 7.587 948,082 +0.00(+0.03%)
Jul 20, 2005 7.810 7.812 7.451 7.585 1,582,251 -0.28(-3.52%)
Jul 19, 2005 7.677 7.898 7.667 7.861 858,079 +0.24(+3.20%)
Jul 18, 2005 7.533 7.679 7.533 7.618 921,740 +0.07(+0.92%)
Jul 15, 2005 7.529 7.583 7.492 7.548 186,591 +0.02(+0.25%)
Jul 14, 2005 7.644 7.708 7.517 7.529 489,285 -0.12(-1.53%)
Jul 13, 2005 7.636 7.683 7.574 7.646 308,303 -0.00(-0.03%)
Jul 12, 2005 7.620 7.714 7.544 7.648 378,550 +0.02(+0.30%)
Jul 11, 2005 7.513 7.759 7.513 7.626 442,454 +0.10(+1.36%)
Jul 08, 2005 7.312 7.531 7.310 7.523 270,253 +0.21(+2.86%)
Jul 07, 2005 7.175 7.328 7.144 7.314 292,937 +0.09(+1.22%)
Jul 06, 2005 7.339 7.363 7.226 7.226 570,020 -0.11(-1.54%)
Jul 05, 2005 7.482 7.495 7.331 7.339 749,538 -0.18(-2.37%)
Jul 01, 2005 7.472 7.523 7.451 7.517 431,722 +0.04(+0.55%)
Jun 30, 2005 7.523 7.550 7.476 7.476 483,675 -0.03(-0.36%)
Jun 29, 2005 7.488 7.523 7.474 7.503 614,899 +0.03(+0.44%)
Jun 28, 2005 7.482 7.533 7.419 7.470 1,378,097 +0.24(+3.29%)
Jun 27, 2005 7.123 7.287 7.123 7.232 912,959 +0.06(+0.80%)
Jun 24, 2005 7.107 7.185 7.060 7.175 2,929,372 +0.06(+0.86%)
Jun 23, 2005 7.300 7.318 7.093 7.113 640,998 -0.18(-2.53%)
Jun 22, 2005 7.308 7.328 7.257 7.298 532,945 +0.02(+0.25%)
Jun 21, 2005 7.333 7.349 7.234 7.279 839,054 -0.06(-0.87%)
Jun 20, 2005 7.318 7.394 7.281 7.343 580,264 -0.06(-0.78%)
Jun 17, 2005 7.431 7.460 7.390 7.400 1,096,136 +0.01(+0.14%)
Jun 16, 2005 7.382 7.439 7.341 7.390 608,070 +0.01(+0.14%)
Jun 15, 2005 7.400 7.400 7.300 7.380 684,658 +0.00(+0.00%)
Jun 14, 2005 7.353 7.423 7.349 7.380 506,115 +0.03(+0.36%)
Jun 13, 2005 7.322 7.386 7.294 7.353 766,124 +0.00(+0.03%)
Jun 10, 2005 7.431 7.451 7.318 7.351 852,713 -0.06(-0.86%)
Jun 09, 2005 7.460 7.462 7.341 7.415 431,722 -0.05(-0.60%)
Jun 08, 2005 7.595 7.595 7.425 7.460 498,798 -0.13(-1.70%)
Jun 07, 2005 7.605 7.712 7.564 7.589 750,514 -0.01(-0.19%)
Jun 06, 2005 7.628 7.646 7.550 7.603 646,852 -0.02(-0.32%)
Jun 03, 2005 7.738 7.796 7.548 7.628 718,318 -0.11(-1.48%)
Jun 02, 2005 7.882 7.882 7.683 7.743 668,560 -0.17(-2.18%)
Jun 01, 2005 7.835 7.982 7.820 7.915 539,043 +0.12(+1.50%)
May 31, 2005 7.902 7.925 7.790 7.798 352,939 -0.10(-1.32%)
May 27, 2005 7.882 7.915 7.814 7.902 343,182 +0.01(+0.08%)
May 26, 2005 7.882 7.921 7.827 7.896 434,649 +0.08(+1.02%)
May 25, 2005 7.886 7.898 7.638 7.816 684,658 -0.07(-0.88%)
May 24, 2005 7.861 7.915 7.775 7.886 569,044 -0.00(-0.05%)
May 23, 2005 7.794 7.921 7.784 7.890 409,038 +0.11(+1.48%)
May 20, 2005 7.790 7.792 7.708 7.775 334,889 -0.01(-0.18%)
May 19, 2005 7.925 7.952 7.755 7.790 503,432 -0.14(-1.78%)
May 18, 2005 7.749 7.974 7.749 7.931 521,969 +0.24(+3.17%)
May 17, 2005 7.609 7.700 7.581 7.687 886,616 +0.06(+0.81%)
May 16, 2005 7.431 7.626 7.396 7.626 659,047 +0.19(+2.62%)
May 13, 2005 7.595 7.595 7.333 7.431 815,394 -0.13(-1.76%)
May 12, 2005 7.646 7.788 7.523 7.564 1,129,064 -0.09(-1.13%)
May 11, 2005 7.523 7.654 7.396 7.650 769,783 +0.13(+1.69%)
May 10, 2005 7.667 7.667 7.486 7.523 504,408 -0.19(-2.45%)
May 09, 2005 7.656 7.722 7.568 7.712 492,212 +0.03(+0.37%)
May 06, 2005 7.697 7.759 7.632 7.683 419,771 +0.04(+0.48%)
May 05, 2005 7.759 7.825 7.605 7.646 799,296 -0.12(-1.58%)
May 04, 2005 7.656 7.786 7.646 7.769 437,820 +0.18(+2.38%)
May 03, 2005 7.544 7.695 7.544 7.589 767,588 +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.
 
 
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.