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 7.933 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%)
Dec 01, 2005 7.585 7.663 7.585 7.661 1,068,086 +0.12(+1.55%)
Nov 30, 2005 7.683 7.700 7.519 7.544 451,723 -0.08(-1.02%)
Nov 29, 2005 7.607 7.691 7.574 7.622 582,947 +0.02(+0.22%)
Nov 28, 2005 7.687 7.697 7.548 7.605 353,183 -0.08(-0.99%)
Nov 25, 2005 7.661 7.687 7.644 7.681 62,197 +0.05(+0.59%)
Nov 23, 2005 7.636 7.677 7.611 7.636 150,980 -0.03(-0.37%)
Nov 22, 2005 7.661 7.685 7.636 7.665 232,447 +0.00(+0.03%)
Nov 21, 2005 7.646 7.685 7.601 7.663 363,183 +0.01(+0.08%)
Nov 18, 2005 7.656 7.687 7.603 7.656 310,011 +0.03(+0.40%)
Nov 17, 2005 7.570 7.648 7.544 7.626 328,060 +0.06(+0.73%)
Nov 16, 2005 7.560 7.585 7.536 7.570 400,502 +0.01(+0.19%)
Nov 15, 2005 7.601 7.636 7.536 7.556 521,238 -0.06(-0.75%)
Nov 14, 2005 7.624 7.634 7.521 7.613 396,599 -0.01(-0.11%)
Nov 11, 2005 7.536 7.626 7.536 7.622 416,356 +0.09(+1.14%)
Nov 10, 2005 7.458 7.589 7.400 7.536 727,830 +0.07(+0.96%)
Nov 09, 2005 7.447 7.474 7.388 7.464 550,019 +0.02(+0.22%)
Nov 08, 2005 7.361 7.466 7.316 7.447 618,558 +0.09(+1.17%)
Nov 07, 2005 7.343 7.394 7.314 7.361 506,847 +0.02(+0.28%)
Nov 04, 2005 7.382 7.382 7.296 7.341 525,140 -0.03(-0.36%)
Nov 03, 2005 7.400 7.400 7.343 7.367 1,732,744 +0.07(+0.90%)
Nov 02, 2005 7.232 7.312 7.195 7.302 569,288 +0.07(+0.96%)
Nov 01, 2005 7.173 7.246 7.167 7.232 1,166,626 +0.04(+0.54%)
Oct 31, 2005 7.175 7.212 7.113 7.193 881,982 +0.18(+2.60%)
Oct 28, 2005 6.906 7.017 6.886 7.011 891,982 +0.14(+2.03%)
Oct 27, 2005 7.062 7.064 6.847 6.871 1,108,088 -0.22(-3.15%)
Oct 26, 2005 7.126 7.181 7.089 7.095 1,382,244 -0.03(-0.46%)
Oct 25, 2005 7.277 7.279 6.970 7.128 1,258,825 -0.22(-2.96%)
Oct 24, 2005 7.318 7.374 7.261 7.345 642,461 +0.06(+0.79%)
Oct 21, 2005 7.277 7.378 7.267 7.287 762,222 +0.01(+0.14%)
Oct 20, 2005 7.263 7.306 7.214 7.277 1,279,801 +0.01(+0.20%)
Oct 19, 2005 7.257 7.271 7.123 7.263 1,518,346 -0.02(-0.23%)
Oct 18, 2005 7.308 7.310 7.103 7.279 2,813,270 -0.21(-2.79%)
Oct 17, 2005 7.454 7.505 7.439 7.488 426,600 +0.04(+0.50%)
Oct 14, 2005 7.458 7.503 7.349 7.451 643,925 +0.05(+0.61%)
Oct 13, 2005 7.388 7.419 7.277 7.406 902,714 +0.02(+0.31%)
Oct 12, 2005 7.636 7.667 7.343 7.384 2,124,709 -0.25(-3.30%)
Oct 11, 2005 7.538 7.654 7.501 7.636 751,246 +0.10(+1.28%)
Oct 10, 2005 7.513 7.574 7.447 7.540 587,337 +0.06(+0.79%)
Oct 07, 2005 7.533 7.605 7.443 7.480 424,161 -0.02(-0.30%)
Oct 06, 2005 7.492 7.579 7.441 7.503 863,445 +0.03(+0.44%)
Oct 05, 2005 7.689 7.689 7.451 7.470 435,869 -0.23(-3.03%)
Oct 04, 2005 7.769 7.790 7.687 7.704 582,703 -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.