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 )

86.59 -3.23 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 28, 2003 5.645 5.647 5.599 5.619 230,169 -0.00(-0.07%)
Nov 26, 2003 5.559 5.657 5.559 5.623 441,451 +0.08(+1.51%)
Nov 25, 2003 5.494 5.540 5.456 5.540 421,305 +0.02(+0.36%)
Nov 24, 2003 5.361 5.520 5.349 5.520 488,543 +0.18(+3.38%)
Nov 21, 2003 5.321 5.321 5.309 5.339 189,121 +0.04(+0.79%)
Nov 20, 2003 5.341 5.367 5.341 5.297 204,231 -0.08(-1.55%)
Nov 19, 2003 5.319 5.408 5.287 5.381 252,833 +0.06(+1.19%)
Nov 18, 2003 5.420 5.458 5.315 5.317 250,818 -0.08(-1.47%)
Nov 17, 2003 5.351 5.410 5.341 5.397 513,977 -0.03(-0.59%)
Nov 14, 2003 5.490 5.504 5.442 5.428 388,819 -0.04(-0.69%)
Nov 13, 2003 5.440 5.452 5.440 5.466 239,738 +0.01(+0.11%)
Nov 12, 2003 5.321 5.460 5.321 5.460 236,213 +0.14(+2.57%)
Nov 11, 2003 5.349 5.351 5.293 5.323 244,019 -0.05(-0.89%)
Nov 10, 2003 5.468 5.488 5.345 5.371 453,035 -0.10(-1.81%)
Nov 07, 2003 5.478 5.478 5.478 5.470 483,002 +0.00(+0.04%)
Nov 06, 2003 5.410 5.468 5.361 5.468 259,632 +0.07(+1.25%)
Nov 05, 2003 5.361 5.416 5.341 5.401 311,257 +0.03(+0.55%)
Nov 04, 2003 5.361 5.399 5.343 5.371 268,124 -0.01(-0.18%)
Nov 03, 2003 5.327 5.418 5.325 5.381 223,118 +0.06(+1.04%)
Oct 31, 2003 5.414 5.414 5.309 5.325 225,384 -0.08(-1.51%)
Oct 30, 2003 5.266 5.428 5.242 5.407 532,360 +0.15(+2.83%)
Oct 29, 2003 5.271 5.271 5.216 5.258 330,647 -0.04(-0.68%)
Oct 28, 2003 5.182 5.293 5.144 5.293 563,587 +0.12(+2.26%)
Oct 27, 2003 5.172 5.262 5.121 5.176 530,346 +0.04(+0.85%)
Oct 24, 2003 5.194 5.194 5.089 5.133 520,776 -0.10(-1.93%)
Oct 23, 2003 5.266 5.266 5.134 5.234 815,413 -0.07(-1.24%)
Oct 22, 2003 5.476 5.476 5.236 5.299 971,797 -0.23(-4.10%)
Oct 21, 2003 5.603 5.603 5.444 5.526 733,569 -0.08(-1.38%)
Oct 20, 2003 5.677 5.712 5.571 5.603 286,326 -0.06(-1.05%)
Oct 17, 2003 5.669 5.700 5.609 5.663 342,483 +0.02(+0.32%)
Oct 16, 2003 5.613 5.686 5.581 5.645 172,249 +0.02(+0.39%)
Oct 15, 2003 5.639 5.669 5.585 5.623 245,278 +0.01(+0.11%)
Oct 14, 2003 5.639 5.677 5.559 5.617 333,418 -0.02(-0.32%)
Oct 13, 2003 5.613 5.718 5.593 5.635 242,005 +0.03(+0.50%)
Oct 10, 2003 5.623 5.649 5.547 5.607 320,071 -0.01(-0.21%)
Oct 09, 2003 5.649 5.718 5.577 5.619 476,707 +0.01(+0.14%)
Oct 08, 2003 5.702 5.702 5.585 5.611 491,313 -0.10(-1.77%)
Oct 07, 2003 5.692 5.712 5.665 5.712 374,969 +0.01(+0.24%)
Oct 06, 2003 5.702 5.706 5.671 5.698 319,567 -0.01(-0.17%)
Oct 03, 2003 5.748 5.762 5.696 5.708 454,042 +0.05(+0.91%)
Oct 02, 2003 5.609 5.690 5.601 5.657 365,148 +0.00(+0.07%)
Oct 01, 2003 5.456 5.692 5.454 5.653 576,430 +0.20(+3.72%)
Sep 30, 2003 5.484 5.492 5.430 5.450 537,397 -0.07(-1.29%)
Sep 29, 2003 5.478 5.522 5.401 5.522 615,463 +0.07(+1.20%)
Sep 26, 2003 5.484 5.583 5.456 5.456 727,526 -0.04(-0.69%)
Sep 25, 2003 5.619 5.619 5.492 5.494 376,983 -0.10(-1.71%)
Sep 24, 2003 5.633 5.633 5.561 5.589 537,397 -0.04(-0.78%)
Sep 23, 2003 5.599 5.641 5.575 5.633 210,274 +0.02(+0.28%)
Sep 22, 2003 5.563 5.617 5.504 5.617 371,695 +0.00(+0.07%)
Sep 19, 2003 5.629 5.653 5.581 5.613 347,016 -0.02(-0.35%)
Sep 18, 2003 5.569 5.633 5.543 5.633 523,798 +0.04(+0.78%)
Sep 17, 2003 5.589 5.603 5.561 5.589 433,896 -0.07(-1.19%)
Sep 16, 2003 5.589 5.657 5.589 5.657 378,243 +0.07(+1.21%)
Sep 15, 2003 5.627 5.639 5.540 5.589 474,692 -0.04(-0.71%)
Sep 12, 2003 5.579 5.629 5.484 5.629 570,638 +0.02(+0.28%)
Sep 11, 2003 5.561 5.617 5.486 5.613 508,940 +0.01(+0.11%)
Sep 10, 2003 5.718 5.718 5.603 5.607 365,651 -0.13(-2.22%)
Sep 09, 2003 5.677 5.750 5.661 5.734 433,393 +0.06(+1.01%)
Sep 08, 2003 5.605 5.728 5.585 5.677 251,574 +0.07(+1.17%)
Sep 05, 2003 5.679 5.724 5.601 5.611 282,800 -0.10(-1.70%)
Sep 04, 2003 5.700 5.760 5.684 5.708 371,695 +0.01(+0.14%)
Sep 03, 2003 5.639 5.746 5.605 5.700 360,867 +0.06(+1.09%)
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.