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 )

89.33 +2.74 (+3.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Oct 31, 2005 6.949 6.985 6.890 6.967 910,603 +0.18(+2.60%)
Oct 28, 2005 6.689 6.796 6.669 6.790 920,928 +0.14(+2.03%)
Oct 27, 2005 6.840 6.842 6.632 6.655 1,144,046 -0.22(-3.15%)
Oct 26, 2005 6.902 6.955 6.866 6.872 1,427,099 -0.03(-0.46%)
Oct 25, 2005 7.049 7.050 6.751 6.904 1,299,675 -0.21(-2.96%)
Oct 24, 2005 7.088 7.142 7.033 7.114 663,310 +0.06(+0.79%)
Oct 21, 2005 7.049 7.146 7.039 7.058 786,957 +0.01(+0.14%)
Oct 20, 2005 7.035 7.076 6.987 7.049 1,321,332 +0.01(+0.20%)
Oct 19, 2005 7.029 7.043 6.900 7.035 1,567,618 -0.02(-0.23%)
Oct 18, 2005 7.078 7.080 6.880 7.050 2,904,564 -0.20(-2.79%)
Oct 17, 2005 7.219 7.269 7.205 7.253 440,444 +0.04(+0.50%)
Oct 14, 2005 7.223 7.267 7.118 7.217 664,821 +0.04(+0.61%)
Oct 13, 2005 7.156 7.186 7.049 7.174 932,009 +0.02(+0.31%)
Oct 12, 2005 7.396 7.426 7.112 7.152 2,193,658 -0.24(-3.30%)
Oct 11, 2005 7.301 7.414 7.265 7.396 775,624 +0.09(+1.28%)
Oct 10, 2005 7.277 7.336 7.213 7.303 606,397 +0.06(+0.79%)
Oct 07, 2005 7.297 7.366 7.209 7.245 437,925 -0.02(-0.30%)
Oct 06, 2005 7.257 7.340 7.207 7.267 891,465 +0.03(+0.44%)
Oct 05, 2005 7.448 7.448 7.217 7.235 450,013 -0.23(-3.03%)
Oct 04, 2005 7.525 7.545 7.446 7.461 601,613 -0.06(-0.84%)
Oct 03, 2005 15.00 7.555 7.501 7.525 735,836 +0.04(+0.53%)
Sep 30, 2005 7.261 7.499 7.251 7.485 662,806 +0.22(+3.09%)
Sep 29, 2005 7.197 7.299 7.164 7.261 457,568 +0.07(+0.99%)
Sep 28, 2005 7.263 7.249 7.148 7.189 301,687 -0.07(-0.98%)
Sep 27, 2005 7.257 7.301 7.156 7.261 433,141 +0.00(+0.05%)
Sep 26, 2005 7.346 7.374 7.231 7.257 406,699 -0.05(-0.68%)
Sep 23, 2005 7.307 7.311 7.138 7.307 854,194 +0.16(+2.22%)
Sep 22, 2005 7.140 7.162 7.080 7.148 628,558 +0.01(+0.11%)
Sep 21, 2005 7.068 7.287 7.050 7.140 2,866,286 +0.26(+3.78%)
Sep 20, 2005 7.156 7.191 6.742 6.880 4,512,223 -0.27(-3.83%)
Sep 19, 2005 7.162 7.186 7.126 7.154 562,831 -0.00(-0.06%)
Sep 16, 2005 7.150 7.187 7.118 7.158 1,542,687 +0.01(+0.11%)
Sep 15, 2005 7.144 7.152 7.096 7.150 391,338 +0.01(+0.14%)
Sep 14, 2005 7.124 7.176 7.106 7.140 384,538 +0.05(+0.64%)
Sep 13, 2005 7.104 7.156 7.064 7.094 515,488 -0.01(-0.14%)
Sep 12, 2005 7.164 7.187 7.094 7.104 562,076 -0.07(-0.97%)
Sep 09, 2005 7.148 7.187 7.138 7.174 430,874 +0.02(+0.31%)
Sep 08, 2005 7.146 7.164 7.108 7.152 486,024 +0.01(+0.08%)
Sep 07, 2005 7.187 7.235 7.134 7.146 361,118 -0.02(-0.28%)
Sep 06, 2005 7.128 7.241 7.128 7.166 275,749 +0.06(+0.89%)
Sep 02, 2005 7.130 7.158 7.090 7.102 199,446 -0.02(-0.33%)
Sep 01, 2005 7.126 7.265 7.124 7.126 242,256 -0.08(-1.16%)
Aug 31, 2005 7.108 7.209 7.062 7.209 314,027 +0.09(+1.28%)
Aug 30, 2005 7.132 7.132 7.052 7.118 637,120 -0.01(-0.19%)
Aug 29, 2005 7.041 7.132 7.031 7.132 464,367 +0.09(+1.33%)
Aug 26, 2005 7.049 7.066 7.001 7.039 535,382 -0.01(-0.11%)
Aug 25, 2005 6.949 7.068 6.898 7.047 506,170 +0.13(+1.81%)
Aug 24, 2005 6.969 7.056 6.890 6.921 478,721 -0.09(-1.25%)
Aug 23, 2005 7.233 7.233 6.987 7.009 360,615 -0.22(-3.10%)
Aug 22, 2005 7.140 7.243 7.124 7.233 360,363 +0.09(+1.31%)
Aug 19, 2005 7.187 7.187 7.118 7.140 202,468 -0.02(-0.30%)
Aug 18, 2005 7.182 7.217 7.148 7.162 519,769 -0.02(-0.33%)
Aug 17, 2005 7.237 7.237 7.126 7.186 532,360 -0.05(-0.71%)
Aug 16, 2005 7.321 7.321 7.219 7.237 628,810 -0.10(-1.30%)
Aug 15, 2005 7.408 7.422 7.297 7.332 429,615 -0.08(-1.02%)
Aug 12, 2005 7.386 7.436 7.352 7.408 476,707 -0.01(-0.11%)
Aug 11, 2005 7.396 7.515 7.386 7.416 420,298 +0.02(+0.27%)
Aug 10, 2005 7.495 7.495 7.350 7.396 268,698 -0.03(-0.40%)
Aug 09, 2005 7.418 7.440 7.376 7.426 695,292 +0.01(+0.08%)
Aug 08, 2005 7.404 7.465 7.396 7.420 440,696 +0.02(+0.24%)
Aug 05, 2005 7.440 7.446 7.366 7.402 382,272 -0.05(-0.64%)
Aug 04, 2005 7.515 7.515 7.406 7.450 228,154 -0.09(-1.16%)
Aug 03, 2005 7.525 7.545 7.452 7.537 395,367 -0.00(-0.03%)
Aug 02, 2005 7.501 7.569 7.499 7.539 402,670 +0.07(+0.88%)
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.