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 (%)
Feb 28, 2006 8.702 8.761 8.640 8.702 424,649 +0.00(+0.00%)
Feb 27, 2006 8.622 8.759 8.599 8.702 323,182 +0.08(+0.93%)
Feb 24, 2006 8.661 8.681 8.528 8.622 939,057 -0.04(-0.45%)
Feb 23, 2006 8.661 8.761 8.538 8.661 877,592 -0.03(-0.31%)
Feb 22, 2006 8.856 8.917 8.663 8.688 675,877 -0.16(-1.85%)
Feb 21, 2006 8.815 8.852 8.770 8.852 327,328 +0.04(+0.42%)
Feb 17, 2006 8.835 8.858 8.770 8.815 313,181 -0.01(-0.12%)
Feb 16, 2006 8.835 8.872 8.792 8.825 249,521 +0.02(+0.19%)
Feb 15, 2006 8.821 8.833 8.741 8.809 365,622 -0.03(-0.37%)
Feb 14, 2006 8.770 8.903 8.706 8.841 570,751 +0.08(+0.89%)
Feb 13, 2006 8.835 8.835 8.558 8.763 1,411,513 -0.10(-1.16%)
Feb 10, 2006 8.753 8.911 8.700 8.866 408,551 +0.10(+1.15%)
Feb 09, 2006 8.868 8.973 8.745 8.765 714,903 -0.11(-1.29%)
Feb 08, 2006 8.893 8.909 8.784 8.880 650,023 -0.00(-0.02%)
Feb 07, 2006 9.003 9.026 8.854 8.882 595,387 -0.15(-1.66%)
Feb 06, 2006 8.870 9.061 8.866 9.032 911,739 +0.16(+1.83%)
Feb 03, 2006 8.866 8.956 8.558 8.870 1,769,818 -0.38(-4.14%)
Feb 02, 2006 9.020 9.522 9.020 9.253 1,665,425 +0.23(+2.59%)
Feb 01, 2006 8.932 9.052 8.927 9.020 884,909 +0.05(+0.53%)
Jan 31, 2006 8.886 8.973 8.883 8.973 874,665 +0.08(+0.92%)
Jan 30, 2006 9.050 9.050 8.888 8.891 1,174,188 -0.16(-1.77%)
Jan 27, 2006 8.702 9.055 8.528 9.050 1,447,368 +0.35(+4.03%)
Jan 26, 2006 8.405 8.784 8.317 8.700 2,881,809 +0.60(+7.36%)
Jan 25, 2006 8.251 8.333 8.071 8.103 393,184 -0.15(-1.76%)
Jan 24, 2006 8.110 8.282 8.110 8.249 501,481 +0.15(+1.85%)
Jan 23, 2006 7.966 8.159 7.966 8.099 308,547 +0.14(+1.75%)
Jan 20, 2006 8.187 8.187 7.960 7.960 286,107 -0.23(-2.80%)
Jan 19, 2006 8.122 8.200 8.099 8.189 210,983 +0.08(+1.04%)
Jan 18, 2006 8.138 8.163 8.042 8.105 260,984 -0.06(-0.68%)
Jan 17, 2006 8.097 8.179 8.077 8.161 236,593 +0.04(+0.45%)
Jan 13, 2006 8.122 8.194 8.116 8.124 175,372 +0.00(+0.05%)
Jan 12, 2006 8.132 8.198 8.103 8.120 295,864 -0.01(-0.13%)
Jan 11, 2006 8.163 8.171 8.122 8.130 286,595 -0.03(-0.40%)
Jan 10, 2006 8.159 8.200 8.112 8.163 431,478 -0.02(-0.23%)
Jan 09, 2006 8.128 8.200 8.077 8.181 664,413 +0.01(+0.10%)
Jan 06, 2006 8.241 8.245 8.140 8.173 660,511 -0.06(-0.70%)
Jan 05, 2006 8.230 8.276 8.198 8.230 635,144 +0.00(+0.00%)
Jan 04, 2006 8.214 8.349 8.110 8.230 1,639,082 -0.17(-2.00%)
Jan 03, 2006 7.909 8.610 7.909 8.399 3,487,197 +0.54(+6.83%)
Dec 30, 2005 7.933 7.980 7.857 7.861 205,860 -0.11(-1.36%)
Dec 29, 2005 8.025 8.097 7.954 7.970 288,059 -0.01(-0.08%)
Dec 28, 2005 7.948 7.984 7.948 7.976 312,450 +0.06(+0.80%)
Dec 27, 2005 7.960 8.013 7.876 7.913 248,789 -0.05(-0.67%)
Dec 23, 2005 7.825 7.978 7.825 7.966 328,792 +0.15(+1.94%)
Dec 22, 2005 7.656 7.814 7.626 7.814 246,106 +0.17(+2.20%)
Dec 21, 2005 7.646 7.708 7.644 7.646 470,748 +0.00(+0.00%)
Dec 20, 2005 7.650 7.714 7.618 7.646 293,668 -0.00(-0.03%)
Dec 19, 2005 7.790 7.794 7.644 7.648 597,338 -0.13(-1.69%)
Dec 16, 2005 7.794 7.812 7.779 7.779 351,231 -0.01(-0.16%)
Dec 15, 2005 7.831 7.835 7.747 7.792 315,620 -0.04(-0.47%)
Dec 14, 2005 7.845 7.886 7.767 7.829 456,601 -0.02(-0.21%)
Dec 13, 2005 7.630 7.917 7.630 7.845 880,031 +0.17(+2.22%)
Dec 12, 2005 7.687 7.702 7.642 7.675 314,157 -0.01(-0.16%)
Dec 09, 2005 7.716 7.724 7.628 7.687 251,228 -0.03(-0.37%)
Dec 08, 2005 7.790 7.810 7.663 7.716 241,471 -0.09(-1.13%)
Dec 07, 2005 7.738 7.864 7.722 7.804 579,776 +0.01(+0.18%)
Dec 06, 2005 7.738 7.810 7.677 7.790 334,402 +0.08(+1.09%)
Dec 05, 2005 7.718 7.724 7.613 7.706 331,475 -0.05(-0.58%)
Dec 02, 2005 7.661 7.761 7.626 7.751 415,868 +0.09(+1.18%)
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.