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 )

118.34 -1.97 (-1.64%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 1, 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 (%)
Apr 30, 2003 5.412 5.570 5.371 5.535 358,793 +0.11(+2.00%)
Apr 29, 2003 5.463 5.463 5.381 5.426 259,277 +0.00(+0.08%)
Apr 28, 2003 5.260 5.479 5.260 5.422 294,888 +0.16(+3.08%)
Apr 25, 2003 5.320 5.320 5.211 5.260 272,692 -0.04(-0.77%)
Apr 24, 2003 5.145 5.350 5.145 5.301 1,509,077 +0.16(+3.07%)
Apr 23, 2003 5.170 5.197 5.065 5.143 278,058 -0.01(-0.12%)
Apr 22, 2003 5.043 5.151 4.963 5.149 435,625 +0.11(+2.11%)
Apr 21, 2003 5.059 5.084 5.041 5.043 239,276 -0.01(-0.12%)
Apr 17, 2003 5.069 5.076 5.026 5.049 152,200 -0.02(-0.32%)
Apr 16, 2003 5.055 5.094 5.043 5.065 366,354 +0.01(+0.20%)
Apr 15, 2003 5.039 5.063 4.932 5.055 147,810 +0.02(+0.33%)
Apr 14, 2003 4.940 5.047 4.920 5.039 191,470 +0.11(+2.25%)
Apr 11, 2003 5.043 5.053 4.910 4.928 126,589 -0.06(-1.11%)
Apr 10, 2003 4.951 5.047 4.951 4.983 128,541 +0.03(+0.66%)
Apr 09, 2003 5.022 5.100 4.951 4.951 200,251 -0.08(-1.63%)
Apr 08, 2003 5.131 5.145 5.012 5.033 224,642 -0.05(-1.05%)
Apr 07, 2003 5.074 5.145 5.061 5.086 272,692 +0.11(+2.31%)
Apr 04, 2003 5.110 5.139 4.963 4.971 200,982 -0.09(-1.74%)
Apr 03, 2003 5.156 5.164 5.026 5.059 260,984 -0.05(-0.88%)
Apr 02, 2003 5.063 5.145 5.043 5.104 200,738 +0.12(+2.38%)
Apr 01, 2003 5.033 5.033 4.862 4.985 320,743 -0.01(-0.12%)
Mar 31, 2003 4.889 5.022 4.840 4.992 494,163 +0.03(+0.70%)
Mar 28, 2003 4.920 4.957 4.867 4.957 246,106 +0.03(+0.67%)
Mar 27, 2003 4.994 5.002 4.838 4.924 231,471 -0.07(-1.40%)
Mar 26, 2003 4.940 5.014 4.940 4.994 236,593 +0.07(+1.50%)
Mar 25, 2003 5.053 5.057 4.908 4.920 490,505 -0.12(-2.44%)
Mar 24, 2003 5.240 5.240 4.975 5.043 319,767 -0.20(-3.76%)
Mar 21, 2003 5.002 5.240 4.994 5.240 411,965 +0.26(+5.27%)
Mar 20, 2003 4.961 4.977 4.905 4.977 259,277 -0.02(-0.37%)
Mar 19, 2003 5.002 5.033 4.922 4.996 665,389 +0.00(+0.04%)
Mar 18, 2003 4.920 5.002 4.895 4.994 457,577 +0.15(+3.13%)
Mar 17, 2003 4.698 4.842 4.647 4.842 393,916 +0.15(+3.14%)
Mar 14, 2003 4.748 4.748 4.692 4.694 408,063 -0.07(-1.55%)
Mar 13, 2003 4.598 4.770 4.577 4.768 228,300 +0.20(+4.40%)
Mar 12, 2003 4.571 4.582 4.530 4.567 276,107 -0.05(-0.98%)
Mar 11, 2003 4.653 4.674 4.602 4.612 265,863 -0.02(-0.40%)
Mar 10, 2003 4.674 4.696 4.582 4.631 371,232 -0.06(-1.18%)
Mar 07, 2003 4.684 4.719 4.680 4.686 246,350 -0.04(-0.82%)
Mar 06, 2003 4.725 4.787 4.721 4.725 456,601 -0.01(-0.26%)
Mar 05, 2003 4.772 4.850 4.735 4.737 500,261 -0.03(-0.73%)
Mar 04, 2003 4.942 4.942 4.764 4.772 341,475 -0.17(-3.44%)
Mar 03, 2003 5.041 5.088 4.938 4.942 229,032 -0.08(-1.55%)
Feb 28, 2003 4.899 5.024 4.893 5.020 434,161 +0.15(+3.12%)
Feb 27, 2003 4.838 4.905 4.838 4.869 429,039 -0.01(-0.17%)
Feb 26, 2003 4.961 4.961 4.877 4.877 268,302 -0.08(-1.61%)
Feb 25, 2003 4.899 4.967 4.842 4.957 305,132 +0.04(+0.75%)
Feb 24, 2003 5.082 5.082 4.920 4.920 397,575 -0.16(-3.19%)
Feb 21, 2003 4.977 5.084 4.965 5.082 420,990 +0.12(+2.44%)
Feb 20, 2003 5.084 5.104 4.957 4.961 444,406 -0.12(-2.42%)
Feb 19, 2003 5.110 5.119 5.063 5.084 516,115 -0.04(-0.72%)
Feb 18, 2003 5.145 5.180 5.080 5.121 556,117 -0.01(-0.28%)
Feb 14, 2003 5.162 5.170 5.082 5.135 375,135 -0.03(-0.52%)
Feb 13, 2003 5.104 5.170 5.096 5.162 204,397 +0.05(+0.92%)
Feb 12, 2003 5.131 5.203 5.104 5.115 456,113 -0.04(-0.72%)
Feb 11, 2003 5.289 5.305 5.151 5.151 323,182 -0.15(-2.90%)
Feb 10, 2003 5.293 5.330 5.289 5.305 142,444 +0.01(+0.27%)
Feb 07, 2003 5.320 5.348 5.285 5.291 218,544 -0.02(-0.39%)
Feb 06, 2003 5.258 5.389 5.258 5.311 245,618 +0.05(+0.97%)
Feb 05, 2003 5.457 5.510 5.254 5.260 264,155 -0.18(-3.39%)
Feb 04, 2003 5.477 5.479 5.369 5.445 303,913 -0.05(-0.97%)
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.