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 (%)
Oct 31, 2005 7.178 7.214 7.116 7.196 881,639 +0.18(+2.60%)
Oct 28, 2005 6.909 7.020 6.888 7.013 891,635 +0.14(+2.03%)
Oct 27, 2005 7.065 7.067 6.849 6.874 1,107,657 -0.22(-3.15%)
Oct 26, 2005 7.128 7.184 7.091 7.098 1,381,706 -0.03(-0.46%)
Oct 25, 2005 7.280 7.282 6.972 7.130 1,258,335 -0.22(-2.96%)
Oct 24, 2005 7.321 7.376 7.264 7.348 642,211 +0.06(+0.79%)
Oct 21, 2005 7.280 7.381 7.270 7.290 761,925 +0.01(+0.14%)
Oct 20, 2005 7.266 7.309 7.217 7.280 1,279,303 +0.01(+0.20%)
Oct 19, 2005 7.260 7.274 7.126 7.266 1,517,756 -0.02(-0.23%)
Oct 18, 2005 7.311 7.313 7.106 7.282 2,812,176 -0.21(-2.79%)
Oct 17, 2005 7.456 7.508 7.442 7.491 426,434 +0.04(+0.50%)
Oct 14, 2005 7.461 7.506 7.352 7.454 643,674 +0.05(+0.61%)
Oct 13, 2005 7.391 7.422 7.280 7.409 902,363 +0.02(+0.31%)
Oct 12, 2005 7.639 7.670 7.346 7.387 2,123,883 -0.25(-3.30%)
Oct 11, 2005 7.541 7.657 7.504 7.639 750,953 +0.10(+1.28%)
Oct 10, 2005 7.516 7.577 7.450 7.543 587,109 +0.06(+0.79%)
Oct 07, 2005 7.536 7.608 7.446 7.483 423,996 -0.02(-0.30%)
Oct 06, 2005 7.495 7.582 7.444 7.506 863,109 +0.03(+0.44%)
Oct 05, 2005 7.692 7.692 7.454 7.473 435,699 -0.23(-3.03%)
Oct 04, 2005 7.772 7.793 7.690 7.707 582,476 -0.07(-0.84%)
Oct 03, 2005 15.50 7.803 7.748 7.772 712,431 +0.04(+0.53%)
Sep 30, 2005 7.500 7.746 7.489 7.731 641,724 +0.23(+3.09%)
Sep 29, 2005 7.434 7.538 7.399 7.500 443,014 +0.07(+0.99%)
Sep 28, 2005 7.502 7.487 7.383 7.426 292,091 -0.07(-0.98%)
Sep 27, 2005 7.495 7.541 7.391 7.500 419,363 +0.00(+0.05%)
Sep 26, 2005 7.588 7.616 7.469 7.495 393,763 -0.05(-0.68%)
Sep 23, 2005 7.547 7.551 7.372 7.547 827,024 +0.16(+2.22%)
Sep 22, 2005 7.374 7.397 7.313 7.383 608,565 +0.01(+0.11%)
Sep 21, 2005 7.301 7.526 7.282 7.374 2,775,116 +0.27(+3.78%)
Sep 20, 2005 7.391 7.428 6.963 7.106 4,368,699 -0.28(-3.83%)
Sep 19, 2005 7.397 7.422 7.360 7.389 544,929 -0.00(-0.06%)
Sep 16, 2005 7.385 7.424 7.352 7.393 1,493,618 +0.01(+0.11%)
Sep 15, 2005 7.379 7.387 7.329 7.385 378,890 +0.01(+0.14%)
Sep 14, 2005 7.358 7.411 7.340 7.374 372,307 +0.05(+0.64%)
Sep 13, 2005 7.337 7.391 7.296 7.327 499,091 -0.01(-0.14%)
Sep 12, 2005 7.399 7.424 7.327 7.337 544,197 -0.07(-0.97%)
Sep 09, 2005 7.383 7.424 7.372 7.409 417,169 +0.02(+0.31%)
Sep 08, 2005 7.381 7.399 7.342 7.387 470,565 +0.01(+0.08%)
Sep 07, 2005 7.424 7.473 7.368 7.381 349,632 -0.02(-0.28%)
Sep 06, 2005 7.362 7.479 7.362 7.401 266,978 +0.07(+0.89%)
Sep 02, 2005 7.364 7.393 7.323 7.335 193,102 -0.02(-0.33%)
Sep 01, 2005 7.360 7.504 7.358 7.360 234,551 -0.09(-1.16%)
Aug 31, 2005 7.342 7.446 7.294 7.446 304,038 +0.09(+1.28%)
Aug 30, 2005 7.366 7.366 7.284 7.352 616,855 -0.01(-0.19%)
Aug 29, 2005 7.272 7.366 7.262 7.366 449,597 +0.10(+1.33%)
Aug 26, 2005 7.280 7.299 7.231 7.270 518,353 -0.01(-0.11%)
Aug 25, 2005 7.178 7.301 7.124 7.278 490,070 +0.13(+1.81%)
Aug 24, 2005 7.198 7.288 7.116 7.149 463,494 -0.09(-1.25%)
Aug 23, 2005 7.471 7.471 7.216 7.239 349,144 -0.23(-3.10%)
Aug 22, 2005 7.374 7.481 7.358 7.471 348,901 +0.10(+1.31%)
Aug 19, 2005 7.424 7.424 7.352 7.374 196,028 -0.02(-0.30%)
Aug 18, 2005 7.417 7.454 7.383 7.397 503,236 -0.02(-0.33%)
Aug 17, 2005 7.475 7.475 7.360 7.422 515,427 -0.05(-0.71%)
Aug 16, 2005 7.561 7.561 7.456 7.475 608,809 -0.10(-1.30%)
Aug 15, 2005 7.651 7.666 7.536 7.573 415,950 -0.08(-1.02%)
Aug 12, 2005 7.629 7.680 7.594 7.651 461,544 -0.01(-0.11%)
Aug 11, 2005 7.639 7.762 7.629 7.659 406,929 +0.02(+0.27%)
Aug 10, 2005 7.741 7.741 7.592 7.639 260,151 -0.03(-0.40%)
Aug 09, 2005 7.662 7.684 7.618 7.670 673,176 +0.01(+0.08%)
Aug 08, 2005 7.647 7.711 7.639 7.664 426,678 +0.02(+0.24%)
Aug 05, 2005 7.684 7.690 7.608 7.645 370,113 -0.05(-0.64%)
Aug 04, 2005 7.762 7.762 7.649 7.694 220,897 -0.09(-1.16%)
Aug 03, 2005 7.772 7.793 7.696 7.785 382,791 -0.00(-0.03%)
Aug 02, 2005 7.748 7.817 7.746 7.787 389,862 +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.