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 (%)
Jan 30, 2004 6.160 6.191 6.047 6.066 585,630 -0.08(-1.33%)
Jan 29, 2004 6.228 6.301 6.129 6.148 668,072 -0.06(-0.96%)
Jan 28, 2004 6.211 6.273 6.193 6.207 479,529 -0.00(-0.07%)
Jan 27, 2004 6.213 6.250 6.199 6.211 280,985 -0.00(-0.03%)
Jan 26, 2004 6.252 6.263 6.183 6.213 212,202 -0.02(-0.30%)
Jan 23, 2004 6.211 6.263 6.209 6.232 438,552 +0.02(+0.33%)
Jan 22, 2004 6.263 6.279 6.207 6.211 331,231 -0.06(-1.01%)
Jan 21, 2004 6.222 6.304 6.217 6.275 261,472 +0.06(+0.96%)
Jan 20, 2004 6.193 6.293 6.187 6.215 390,257 +0.02(+0.36%)
Jan 16, 2004 6.232 6.265 6.193 6.193 272,692 -0.05(-0.85%)
Jan 15, 2004 6.265 6.299 6.181 6.246 230,983 -0.04(-0.62%)
Jan 14, 2004 6.232 6.291 6.232 6.285 247,813 +0.07(+1.05%)
Jan 13, 2004 6.187 6.230 6.154 6.219 286,351 +0.03(+0.53%)
Jan 12, 2004 6.117 6.189 6.109 6.187 346,597 +0.08(+1.28%)
Jan 09, 2004 6.201 6.232 6.099 6.109 480,017 -0.14(-2.20%)
Jan 08, 2004 6.271 6.271 6.230 6.246 301,961 -0.00(-0.07%)
Jan 07, 2004 6.240 6.250 6.191 6.250 240,008 +0.01(+0.16%)
Jan 06, 2004 6.248 6.279 6.228 6.240 367,086 -0.00(-0.03%)
Jan 05, 2004 6.232 6.277 6.209 6.242 296,351 +0.04(+0.66%)
Jan 02, 2004 6.170 6.246 6.170 6.201 582,947 +0.06(+0.93%)
Dec 31, 2003 6.242 6.293 6.144 6.144 614,655 -0.08(-1.25%)
Dec 30, 2003 6.242 6.242 6.193 6.222 278,546 -0.01(-0.23%)
Dec 29, 2003 6.240 6.285 6.209 6.236 334,402 -0.00(-0.07%)
Dec 26, 2003 6.232 6.263 6.222 6.240 94,393 +0.03(+0.46%)
Dec 24, 2003 6.160 6.217 6.154 6.211 74,148 -0.01(-0.13%)
Dec 23, 2003 6.189 6.265 6.174 6.219 250,008 +0.04(+0.70%)
Dec 22, 2003 6.140 6.176 6.109 6.176 231,227 +0.02(+0.33%)
Dec 19, 2003 6.119 6.156 6.058 6.156 346,597 +0.02(+0.27%)
Dec 18, 2003 6.058 6.140 6.012 6.140 238,545 +0.07(+1.08%)
Dec 17, 2003 6.096 6.096 5.998 6.074 351,231 -0.05(-0.84%)
Dec 16, 2003 6.109 6.121 6.045 6.125 218,788 +0.03(+0.57%)
Dec 15, 2003 6.234 6.234 6.115 6.090 577,337 -0.05(-0.87%)
Dec 12, 2003 6.045 6.166 5.967 6.144 681,731 +0.08(+1.32%)
Dec 11, 2003 5.916 6.064 5.900 6.064 439,771 +0.11(+1.89%)
Dec 10, 2003 5.904 5.951 5.904 5.951 418,063 +0.01(+0.10%)
Dec 09, 2003 6.017 6.025 5.939 5.945 616,851 -0.07(-1.19%)
Dec 08, 2003 5.738 6.019 5.738 6.017 586,606 +0.28(+4.97%)
Dec 05, 2003 5.797 5.830 5.736 5.732 160,249 -0.08(-1.38%)
Dec 04, 2003 5.750 5.826 5.713 5.812 491,236 +0.06(+1.11%)
Dec 03, 2003 5.838 5.846 5.742 5.748 639,047 -0.09(-1.61%)
Dec 02, 2003 5.877 5.881 5.834 5.842 437,332 -0.03(-0.52%)
Dec 01, 2003 5.883 5.908 5.840 5.873 288,546 +0.07(+1.24%)
Nov 28, 2003 5.828 5.830 5.781 5.801 222,934 -0.00(-0.07%)
Nov 26, 2003 5.740 5.840 5.740 5.805 427,576 +0.09(+1.51%)
Nov 25, 2003 5.672 5.719 5.633 5.719 408,063 +0.02(+0.36%)
Nov 24, 2003 5.535 5.699 5.522 5.699 473,187 +0.19(+3.38%)
Nov 21, 2003 5.494 5.494 5.482 5.512 183,177 +0.04(+0.79%)
Nov 20, 2003 5.514 5.541 5.514 5.469 197,811 -0.09(-1.55%)
Nov 19, 2003 5.492 5.584 5.459 5.555 244,886 +0.07(+1.19%)
Nov 18, 2003 5.596 5.635 5.488 5.490 242,935 -0.08(-1.47%)
Nov 17, 2003 5.525 5.586 5.514 5.572 497,822 -0.03(-0.59%)
Nov 14, 2003 5.668 5.682 5.619 5.604 376,598 -0.04(-0.69%)
Nov 13, 2003 5.617 5.629 5.617 5.643 232,203 +0.01(+0.11%)
Nov 12, 2003 5.494 5.637 5.494 5.637 228,788 +0.14(+2.57%)
Nov 11, 2003 5.522 5.525 5.465 5.496 236,349 -0.05(-0.89%)
Nov 10, 2003 5.646 5.666 5.518 5.545 438,796 -0.10(-1.81%)
Nov 07, 2003 5.656 5.656 5.656 5.648 467,821 +0.00(+0.04%)
Nov 06, 2003 5.586 5.646 5.535 5.646 251,472 +0.07(+1.25%)
Nov 05, 2003 5.535 5.592 5.514 5.576 301,474 +0.03(+0.55%)
Nov 04, 2003 5.535 5.574 5.516 5.545 259,697 -0.01(-0.18%)
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.