Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Albemarle Corp (NY: ALB )

86.03 -3.30 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2004 7.783 7.910 7.722 7.910 612,189 +0.10(+1.25%)
Nov 29, 2004 7.803 7.831 7.614 7.813 437,170 +0.03(+0.36%)
Nov 26, 2004 7.843 7.853 7.763 7.785 84,865 -0.05(-0.63%)
Nov 24, 2004 7.674 7.835 7.624 7.835 331,907 +0.16(+2.04%)
Nov 23, 2004 7.759 7.759 7.547 7.678 283,556 -0.08(-1.07%)
Nov 22, 2004 7.608 7.761 7.569 7.761 264,165 +0.16(+2.09%)
Nov 19, 2004 7.614 7.614 7.430 7.602 308,235 -0.03(-0.42%)
Nov 18, 2004 7.694 7.724 7.529 7.634 321,330 -0.08(-0.98%)
Nov 17, 2004 7.644 7.863 7.640 7.710 334,928 +0.11(+1.41%)
Nov 16, 2004 7.743 7.755 7.587 7.602 307,479 -0.16(-2.05%)
Nov 15, 2004 7.783 7.783 7.658 7.761 327,626 -0.02(-0.28%)
Nov 12, 2004 7.714 7.783 7.628 7.783 189,877 +0.07(+0.90%)
Nov 11, 2004 7.563 7.714 7.545 7.714 362,629 +0.15(+2.00%)
Nov 10, 2004 7.442 7.569 7.436 7.563 267,187 +0.10(+1.30%)
Nov 09, 2004 7.277 7.479 7.229 7.465 517,754 +0.16(+2.15%)
Nov 08, 2004 7.465 7.465 7.309 7.309 515,488 -0.18(-2.36%)
Nov 05, 2004 7.565 7.666 7.414 7.485 483,758 -0.09(-1.13%)
Nov 04, 2004 7.366 7.571 7.323 7.571 480,232 +0.20(+2.78%)
Nov 03, 2004 7.217 7.384 7.217 7.366 427,601 +0.23(+3.29%)
Nov 02, 2004 7.227 7.275 7.086 7.132 469,152 -0.06(-0.80%)
Nov 01, 2004 7.120 7.197 7.052 7.189 243,767 +0.07(+1.00%)
Oct 29, 2004 7.098 7.197 7.037 7.118 384,286 +0.02(+0.22%)
Oct 28, 2004 7.138 7.211 7.058 7.102 993,958 +0.02(+0.28%)
Oct 27, 2004 6.969 7.130 6.951 7.082 424,327 +0.11(+1.62%)
Oct 26, 2004 6.896 6.999 6.723 6.969 305,968 +0.07(+1.01%)
Oct 25, 2004 6.810 6.989 6.790 6.900 275,246 +0.10(+1.52%)
Oct 22, 2004 6.860 7.015 6.796 6.796 318,056 -0.05(-0.78%)
Oct 21, 2004 6.771 6.906 6.711 6.850 278,016 +0.09(+1.29%)
Oct 20, 2004 6.731 6.800 6.675 6.763 288,844 +0.01(+0.18%)
Oct 19, 2004 6.719 6.782 6.719 6.751 838,329 +0.05(+0.77%)
Oct 18, 2004 6.641 6.739 6.542 6.699 283,556 +0.02(+0.27%)
Oct 15, 2004 6.651 6.870 6.651 6.681 275,497 +0.03(+0.45%)
Oct 14, 2004 6.590 6.713 6.580 6.651 270,461 +0.06(+0.96%)
Oct 13, 2004 6.878 6.880 6.574 6.588 325,107 -0.24(-3.55%)
Oct 12, 2004 6.834 6.860 6.703 6.830 197,683 -0.04(-0.52%)
Oct 11, 2004 6.790 6.874 6.790 6.866 126,416 +0.08(+1.23%)
Oct 08, 2004 6.850 6.910 6.757 6.782 258,121 -0.09(-1.30%)
Oct 07, 2004 7.118 7.118 6.870 6.872 281,793 -0.27(-3.83%)
Oct 06, 2004 6.949 7.146 6.880 7.146 381,516 +0.20(+2.83%)
Oct 05, 2004 7.021 7.029 6.913 6.949 217,326 -0.07(-1.02%)
Oct 04, 2004 7.058 7.100 6.985 7.021 233,694 +0.00(+0.06%)
Oct 01, 2004 6.979 7.050 6.902 7.017 409,721 +0.05(+0.71%)
Sep 30, 2004 6.822 7.027 6.810 6.967 440,192 +0.15(+2.24%)
Sep 29, 2004 6.771 6.864 6.751 6.814 279,527 +0.03(+0.44%)
Sep 28, 2004 6.602 6.810 6.602 6.784 324,100 +0.17(+2.55%)
Sep 27, 2004 6.773 6.773 6.538 6.616 442,458 -0.16(-2.32%)
Sep 24, 2004 6.771 6.894 6.771 6.773 212,793 -0.02(-0.29%)
Sep 23, 2004 6.820 6.856 6.782 6.792 163,435 -0.04(-0.55%)
Sep 22, 2004 6.840 6.854 6.713 6.830 298,665 -0.03(-0.41%)
Sep 21, 2004 6.820 6.908 6.820 6.858 271,468 +0.05(+0.70%)
Sep 20, 2004 6.800 6.898 6.782 6.810 152,858 -0.03(-0.44%)
Sep 17, 2004 6.902 6.927 6.788 6.840 404,936 -0.02(-0.23%)
Sep 16, 2004 6.751 6.878 6.751 6.856 225,384 +0.14(+2.10%)
Sep 15, 2004 6.661 6.727 6.641 6.715 294,888 +0.04(+0.59%)
Sep 14, 2004 6.751 6.751 6.641 6.675 294,636 -0.08(-1.12%)
Sep 13, 2004 6.790 6.808 6.745 6.751 296,399 -0.04(-0.56%)
Sep 10, 2004 6.820 6.820 6.745 6.788 269,705 -0.05(-0.70%)
Sep 09, 2004 6.780 6.850 6.771 6.836 553,262 +0.08(+1.12%)
Sep 08, 2004 6.943 6.959 6.761 6.761 612,441 -0.18(-2.63%)
Sep 07, 2004 6.890 6.969 6.860 6.943 657,770 +0.13(+1.95%)
Sep 03, 2004 6.767 6.830 6.761 6.810 346,764 +0.01(+0.12%)
Sep 02, 2004 6.671 6.814 6.647 6.802 435,407 +0.11(+1.60%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.