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 (%)
Aug 29, 2003 5.760 5.766 5.730 5.730 425,380 -0.03(-0.46%)
Aug 28, 2003 5.719 5.777 5.668 5.756 379,281 +0.03(+0.50%)
Aug 27, 2003 5.699 5.730 5.654 5.728 180,738 +0.03(+0.50%)
Aug 26, 2003 5.648 5.699 5.592 5.699 247,813 +0.03(+0.62%)
Aug 25, 2003 5.699 5.715 5.633 5.664 223,178 -0.07(-1.14%)
Aug 22, 2003 5.750 5.771 5.707 5.730 375,135 -0.01(-0.18%)
Aug 21, 2003 5.744 5.762 5.699 5.740 306,352 -0.00(-0.04%)
Aug 20, 2003 5.703 5.746 5.652 5.742 235,862 +0.02(+0.36%)
Aug 19, 2003 5.613 5.721 5.613 5.721 268,790 +0.11(+1.94%)
Aug 18, 2003 5.633 5.668 5.586 5.613 276,107 -0.01(-0.18%)
Aug 15, 2003 5.596 5.623 5.518 5.623 131,468 +0.06(+1.11%)
Aug 14, 2003 5.514 5.613 5.484 5.561 220,983 +0.05(+0.97%)
Aug 13, 2003 5.566 5.576 5.504 5.508 399,770 -0.05(-0.89%)
Aug 12, 2003 5.479 5.578 5.459 5.557 216,105 +0.06(+1.12%)
Aug 11, 2003 5.443 5.496 5.406 5.496 331,719 +0.04(+0.75%)
Aug 08, 2003 5.432 5.469 5.383 5.455 362,207 +0.05(+0.87%)
Aug 07, 2003 5.494 5.494 5.328 5.408 344,158 -0.11(-1.93%)
Aug 06, 2003 5.463 5.559 5.373 5.514 398,306 +0.07(+1.20%)
Aug 05, 2003 5.514 5.549 5.438 5.449 242,935 -0.08(-1.41%)
Aug 04, 2003 5.522 5.566 5.371 5.527 384,647 +0.00(+0.07%)
Aug 01, 2003 5.576 5.590 5.438 5.522 267,570 -0.07(-1.28%)
Jul 31, 2003 5.637 5.717 5.588 5.594 358,793 -0.02(-0.40%)
Jul 30, 2003 5.596 5.617 5.473 5.617 334,402 +0.04(+0.74%)
Jul 29, 2003 5.658 5.660 5.504 5.576 357,085 -0.05(-0.91%)
Jul 28, 2003 5.643 5.674 5.586 5.627 386,355 -0.01(-0.25%)
Jul 25, 2003 5.646 5.656 5.494 5.641 456,601 +0.03(+0.47%)
Jul 24, 2003 5.689 5.689 5.551 5.615 580,264 -0.07(-1.30%)
Jul 23, 2003 5.760 5.822 5.555 5.689 660,755 -0.18(-3.04%)
Jul 22, 2003 5.750 5.867 5.740 5.867 389,038 +0.10(+1.81%)
Jul 21, 2003 5.842 5.842 5.717 5.762 198,787 -0.08(-1.37%)
Jul 18, 2003 5.742 5.842 5.738 5.842 259,277 +0.10(+1.75%)
Jul 17, 2003 5.766 5.840 5.740 5.742 215,129 -0.05(-0.85%)
Jul 16, 2003 5.834 5.842 5.744 5.791 190,738 -0.03(-0.60%)
Jul 15, 2003 5.826 5.922 5.791 5.826 250,252 -0.01(-0.25%)
Jul 14, 2003 5.894 5.894 5.822 5.840 475,382 -0.01(-0.18%)
Jul 11, 2003 5.832 5.904 5.832 5.850 260,009 +0.03(+0.49%)
Jul 10, 2003 5.857 5.869 5.771 5.822 315,133 -0.08(-1.42%)
Jul 09, 2003 5.955 5.955 5.850 5.906 347,817 -0.06(-1.03%)
Jul 08, 2003 5.867 5.990 5.861 5.967 254,887 +0.05(+0.76%)
Jul 07, 2003 5.822 5.941 5.822 5.922 314,401 +0.12(+2.01%)
Jul 03, 2003 5.859 5.875 5.793 5.805 201,226 -0.05(-0.91%)
Jul 02, 2003 5.840 5.916 5.812 5.859 455,625 +0.04(+0.74%)
Jul 01, 2003 5.734 5.816 5.633 5.816 525,384 +0.08(+1.43%)
Jun 30, 2003 5.822 5.822 5.732 5.734 1,214,921 -0.04(-0.75%)
Jun 27, 2003 5.832 5.859 5.771 5.777 397,087 -0.03(-0.60%)
Jun 26, 2003 5.709 5.832 5.682 5.812 310,254 +0.11(+1.98%)
Jun 25, 2003 5.787 5.801 5.691 5.699 388,062 -0.07(-1.17%)
Jun 24, 2003 5.689 5.787 5.689 5.766 347,573 +0.08(+1.37%)
Jun 23, 2003 5.769 5.787 5.666 5.689 469,041 -0.08(-1.39%)
Jun 20, 2003 5.750 5.781 5.715 5.769 1,271,508 +0.04(+0.64%)
Jun 19, 2003 5.805 5.826 5.715 5.732 342,451 -0.07(-1.17%)
Jun 18, 2003 5.838 5.867 5.760 5.799 700,756 -0.04(-0.67%)
Jun 17, 2003 5.750 5.855 5.701 5.838 710,513 +0.09(+1.53%)
Jun 16, 2003 5.590 5.771 5.590 5.750 608,802 +0.19(+3.35%)
Jun 13, 2003 5.586 5.607 5.545 5.564 257,326 -0.01(-0.15%)
Jun 12, 2003 5.514 5.609 5.488 5.572 254,155 +0.06(+1.15%)
Jun 11, 2003 5.494 5.520 5.463 5.508 190,250 -0.02(-0.37%)
Jun 10, 2003 5.453 5.531 5.453 5.529 219,763 +0.06(+1.09%)
Jun 09, 2003 5.535 5.535 5.443 5.469 265,131 -0.11(-1.98%)
Jun 06, 2003 5.643 5.674 5.557 5.580 258,301 -0.06(-1.13%)
Jun 05, 2003 5.662 5.693 5.627 5.643 271,716 -0.01(-0.25%)
Jun 04, 2003 5.588 5.674 5.582 5.658 239,032 +0.10(+1.73%)
Jun 03, 2003 5.531 5.604 5.502 5.561 232,935 +0.03(+0.52%)
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.