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 31, 2003 6.244 6.296 6.146 6.146 614,416 -0.08(-1.25%)
Dec 30, 2003 6.244 6.244 6.195 6.224 278,438 -0.01(-0.23%)
Dec 29, 2003 6.242 6.288 6.212 6.238 334,272 -0.00(-0.07%)
Dec 26, 2003 6.234 6.265 6.224 6.242 94,356 +0.03(+0.46%)
Dec 24, 2003 6.162 6.220 6.156 6.214 74,120 -0.01(-0.13%)
Dec 23, 2003 6.191 6.267 6.177 6.222 249,911 +0.04(+0.70%)
Dec 22, 2003 6.142 6.179 6.111 6.179 231,137 +0.02(+0.33%)
Dec 19, 2003 6.121 6.158 6.060 6.158 346,462 +0.02(+0.27%)
Dec 18, 2003 6.060 6.142 6.015 6.142 238,452 +0.07(+1.08%)
Dec 17, 2003 6.099 6.099 6.000 6.076 351,095 -0.05(-0.84%)
Dec 16, 2003 6.111 6.123 6.048 6.128 218,703 +0.03(+0.57%)
Dec 15, 2003 6.236 6.236 6.117 6.093 577,113 -0.05(-0.87%)
Dec 12, 2003 6.048 6.169 5.970 6.146 681,466 +0.08(+1.32%)
Dec 11, 2003 5.918 6.066 5.902 6.066 439,600 +0.11(+1.89%)
Dec 10, 2003 5.906 5.953 5.906 5.953 417,901 +0.01(+0.10%)
Dec 09, 2003 6.019 6.027 5.941 5.947 616,611 -0.07(-1.19%)
Dec 08, 2003 5.740 6.021 5.740 6.019 586,378 +0.29(+4.97%)
Dec 05, 2003 5.799 5.832 5.738 5.734 160,187 -0.08(-1.38%)
Dec 04, 2003 5.752 5.828 5.715 5.814 491,045 +0.06(+1.11%)
Dec 03, 2003 5.840 5.849 5.744 5.750 638,798 -0.09(-1.61%)
Dec 02, 2003 5.879 5.884 5.836 5.845 437,162 -0.03(-0.52%)
Dec 01, 2003 5.886 5.910 5.843 5.875 288,434 +0.07(+1.24%)
Nov 28, 2003 5.830 5.832 5.783 5.804 222,848 -0.00(-0.07%)
Nov 26, 2003 5.742 5.843 5.742 5.808 427,409 +0.09(+1.51%)
Nov 25, 2003 5.674 5.722 5.635 5.722 407,904 +0.02(+0.36%)
Nov 24, 2003 5.537 5.701 5.525 5.701 473,003 +0.19(+3.38%)
Nov 21, 2003 5.496 5.496 5.484 5.514 183,105 +0.04(+0.79%)
Nov 20, 2003 5.516 5.543 5.516 5.471 197,734 -0.09(-1.55%)
Nov 19, 2003 5.494 5.586 5.461 5.557 244,791 +0.07(+1.19%)
Nov 18, 2003 5.598 5.637 5.490 5.492 242,840 -0.08(-1.47%)
Nov 17, 2003 5.527 5.588 5.516 5.574 497,628 -0.03(-0.59%)
Nov 14, 2003 5.670 5.685 5.621 5.607 376,452 -0.04(-0.69%)
Nov 13, 2003 5.619 5.631 5.619 5.646 232,113 +0.01(+0.11%)
Nov 12, 2003 5.496 5.639 5.496 5.639 228,699 +0.14(+2.57%)
Nov 11, 2003 5.525 5.527 5.467 5.498 236,257 -0.05(-0.89%)
Nov 10, 2003 5.648 5.668 5.521 5.547 438,625 -0.10(-1.81%)
Nov 07, 2003 5.658 5.658 5.658 5.650 467,639 +0.00(+0.04%)
Nov 06, 2003 5.588 5.648 5.537 5.648 251,374 +0.07(+1.25%)
Nov 05, 2003 5.537 5.594 5.516 5.578 301,356 +0.03(+0.55%)
Nov 04, 2003 5.537 5.576 5.519 5.547 259,596 -0.01(-0.18%)
Nov 03, 2003 5.502 5.596 5.500 5.557 216,021 +0.06(+1.04%)
Oct 31, 2003 5.592 5.592 5.484 5.500 218,215 -0.08(-1.51%)
Oct 30, 2003 5.439 5.607 5.414 5.584 515,427 +0.15(+2.83%)
Oct 29, 2003 5.445 5.445 5.387 5.430 320,130 -0.04(-0.68%)
Oct 28, 2003 5.352 5.467 5.313 5.467 545,660 +0.12(+2.26%)
Oct 27, 2003 5.342 5.434 5.289 5.346 513,476 +0.05(+0.85%)
Oct 24, 2003 5.365 5.365 5.256 5.301 504,211 -0.10(-1.93%)
Oct 23, 2003 5.439 5.439 5.303 5.406 789,476 -0.07(-1.24%)
Oct 22, 2003 5.656 5.656 5.408 5.473 940,886 -0.23(-4.10%)
Oct 21, 2003 5.787 5.787 5.623 5.707 710,236 -0.08(-1.38%)
Oct 20, 2003 5.863 5.900 5.754 5.787 277,219 -0.06(-1.05%)
Oct 17, 2003 5.855 5.888 5.793 5.849 331,590 +0.02(+0.32%)
Oct 16, 2003 5.797 5.873 5.765 5.830 166,770 +0.02(+0.39%)
Oct 15, 2003 5.824 5.855 5.769 5.808 237,477 +0.01(+0.11%)
Oct 14, 2003 5.824 5.863 5.742 5.801 322,812 -0.02(-0.32%)
Oct 13, 2003 5.797 5.906 5.777 5.820 234,307 +0.03(+0.50%)
Oct 10, 2003 5.808 5.834 5.730 5.791 309,890 -0.01(-0.21%)
Oct 09, 2003 5.834 5.906 5.760 5.804 461,544 +0.01(+0.14%)
Oct 08, 2003 5.890 5.890 5.769 5.795 475,685 -0.10(-1.77%)
Oct 07, 2003 5.879 5.900 5.851 5.900 363,042 +0.01(+0.24%)
Oct 06, 2003 5.890 5.894 5.857 5.886 309,402 -0.01(-0.17%)
Oct 03, 2003 5.937 5.951 5.884 5.896 439,600 +0.05(+0.91%)
Oct 02, 2003 5.793 5.877 5.785 5.843 353,533 +0.00(+0.07%)
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.