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, 2002 5.717 5.764 5.660 5.764 197,080 +0.05(+0.82%)
Oct 30, 2002 5.695 5.732 5.654 5.717 217,812 +0.02(+0.43%)
Oct 29, 2002 5.652 5.699 5.584 5.693 316,840 +0.04(+0.69%)
Oct 28, 2002 5.719 5.750 5.639 5.654 196,104 -0.03(-0.61%)
Oct 25, 2002 5.490 5.719 5.453 5.689 265,131 +0.20(+3.62%)
Oct 24, 2002 5.648 5.648 5.482 5.490 400,014 -0.15(-2.69%)
Oct 23, 2002 5.760 5.760 5.504 5.641 395,623 +0.05(+0.95%)
Oct 22, 2002 5.707 5.709 5.566 5.588 306,596 -0.14(-2.43%)
Oct 21, 2002 5.574 5.730 5.484 5.728 269,277 +0.15(+2.68%)
Oct 18, 2002 5.658 5.678 5.498 5.578 106,833 -0.08(-1.41%)
Oct 17, 2002 5.533 5.689 5.531 5.658 110,003 +0.23(+4.15%)
Oct 16, 2002 5.596 5.658 5.426 5.432 169,274 -0.18(-3.14%)
Oct 15, 2002 5.338 5.637 5.338 5.609 175,615 +0.32(+6.01%)
Oct 14, 2002 5.350 5.402 5.236 5.291 204,641 -0.08(-1.41%)
Oct 11, 2002 5.248 5.391 5.227 5.367 222,203 +0.23(+4.55%)
Oct 10, 2002 4.873 5.137 4.873 5.133 535,628 +0.28(+5.79%)
Oct 09, 2002 5.125 5.133 4.838 4.852 342,695 -0.27(-5.32%)
Oct 08, 2002 5.084 5.176 5.031 5.125 343,914 +0.05(+0.93%)
Oct 07, 2002 5.217 5.227 5.074 5.078 148,541 -0.15(-2.94%)
Oct 04, 2002 5.432 5.443 5.192 5.231 271,960 -0.16(-3.00%)
Oct 03, 2002 5.443 5.617 5.356 5.393 407,819 -0.06(-1.09%)
Oct 02, 2002 5.631 5.631 5.381 5.453 784,418 -0.18(-3.13%)
Oct 01, 2002 5.268 5.637 5.268 5.629 674,170 +0.44(+8.58%)
Sep 30, 2002 5.145 5.207 5.084 5.184 435,869 -0.06(-1.17%)
Sep 27, 2002 5.412 5.414 5.227 5.246 196,104 -0.18(-3.29%)
Sep 26, 2002 5.371 5.449 5.371 5.424 195,616 +0.08(+1.53%)
Sep 25, 2002 5.311 5.389 5.250 5.342 347,085 +0.03(+0.62%)
Sep 24, 2002 5.453 5.453 5.293 5.309 231,471 -0.22(-4.00%)
Sep 23, 2002 5.555 5.555 5.494 5.531 381,720 -0.02(-0.37%)
Sep 20, 2002 5.506 5.586 5.453 5.551 722,708 +0.05(+0.82%)
Sep 19, 2002 5.740 5.740 5.506 5.506 466,358 -0.25(-4.41%)
Sep 18, 2002 5.812 5.822 5.738 5.760 258,301 -0.09(-1.58%)
Sep 17, 2002 5.965 5.994 5.832 5.853 218,788 -0.09(-1.48%)
Sep 16, 2002 5.924 5.961 5.904 5.941 221,959 +0.01(+0.14%)
Sep 13, 2002 5.924 5.957 5.812 5.932 242,447 -0.00(-0.07%)
Sep 12, 2002 6.047 6.047 5.924 5.937 146,346 -0.12(-1.93%)
Sep 11, 2002 6.074 6.078 6.029 6.053 145,858 -0.02(-0.40%)
Sep 10, 2002 6.049 6.088 6.037 6.078 197,811 +0.03(+0.51%)
Sep 09, 2002 5.996 6.094 5.955 6.047 404,892 +0.07(+1.10%)
Sep 06, 2002 5.945 6.060 5.853 5.982 521,725 +0.04(+0.62%)
Sep 05, 2002 6.140 6.142 5.883 5.945 828,809 -0.35(-5.51%)
Sep 04, 2002 6.160 6.293 6.140 6.291 243,911 +0.13(+2.06%)
Sep 03, 2002 6.273 6.273 6.129 6.164 156,834 -0.16(-2.47%)
Aug 30, 2002 6.201 6.353 6.201 6.320 124,638 +0.13(+2.05%)
Aug 29, 2002 6.150 6.232 6.127 6.193 181,957 +0.04(+0.70%)
Aug 28, 2002 6.232 6.232 6.082 6.150 122,443 -0.09(-1.45%)
Aug 27, 2002 6.324 6.365 6.217 6.240 197,324 -0.06(-1.01%)
Aug 26, 2002 6.258 6.304 6.189 6.304 177,323 +0.05(+0.79%)
Aug 23, 2002 6.353 6.359 6.211 6.254 174,396 -0.10(-1.55%)
Aug 22, 2002 6.375 6.478 6.273 6.353 195,372 -0.00(-0.03%)
Aug 21, 2002 6.318 6.349 6.260 6.355 535,384 +0.04(+0.62%)
Aug 20, 2002 6.353 6.353 6.260 6.316 222,446 -0.05(-0.77%)
Aug 16, 2002 6.314 6.398 6.304 6.365 124,150 +0.04(+0.65%)
Aug 15, 2002 6.355 6.398 6.258 6.324 18,073,812 -0.05(-0.80%)
Aug 14, 2002 6.226 6.381 6.047 6.375 258,057 +0.15(+2.44%)
Aug 13, 2002 6.320 6.402 6.222 6.224 24,391 -0.10(-1.62%)
Aug 12, 2002 6.273 6.328 6.189 6.326 124,638 +0.18(+3.00%)
Aug 07, 2002 6.047 6.209 6.019 6.142 189,275 +0.14(+2.39%)
Aug 06, 2002 5.955 6.076 5.955 5.998 205,129 +0.17(+2.99%)
Aug 05, 2002 5.803 5.916 5.801 5.824 283,424 +0.02(+0.35%)
Aug 02, 2002 6.049 6.078 5.793 5.803 200,007 -0.24(-4.03%)
Aug 01, 2002 6.109 6.304 6.039 6.047 261,960 -0.01(-0.20%)
Jul 31, 2002 5.965 6.107 5.930 6.060 247,081 +0.07(+1.23%)
Jul 30, 2002 6.131 6.131 5.904 5.986 210,983 -0.14(-2.34%)
Jul 29, 2002 5.699 6.150 5.699 6.129 256,350 +0.41(+7.17%)
Jul 26, 2002 5.935 5.935 5.689 5.719 217,812 -0.20(-3.46%)
Jul 25, 2002 5.730 5.939 5.678 5.924 399,282 +0.20(+3.58%)
Jul 24, 2002 5.418 5.730 5.268 5.719 796,613 +0.30(+5.52%)
Jul 23, 2002 5.525 5.576 5.400 5.420 261,228 -0.13(-2.25%)
Jul 22, 2002 5.699 5.787 5.457 5.545 259,277 -0.17(-2.91%)
Jul 19, 2002 5.891 5.891 5.699 5.711 281,961 -0.26(-4.43%)
Jul 17, 2002 6.000 6.088 5.924 5.976 327,572 -0.16(-2.67%)
Jul 12, 2002 6.156 6.293 6.109 6.140 319,279 -0.02(-0.33%)
Jul 11, 2002 6.150 6.211 6.008 6.160 372,452 +0.01(+0.17%)
Jul 10, 2002 6.254 6.254 6.119 6.150 221,959 -0.10(-1.64%)
Jul 09, 2002 6.447 6.474 6.252 6.252 4,073,315 -0.19(-3.02%)
Jul 08, 2002 6.447 6.539 6.429 6.447 297,815 -0.04(-0.60%)
Jul 05, 2002 6.324 6.550 6.306 6.486 196,348 +0.18(+2.89%)
Jul 04, 2002 6.324 6.365 6.232 6.304 3,390,364 +0.00(+0.00%)
Jul 03, 2002 6.324 6.365 6.232 6.304 384,647 -0.07(-1.03%)
Jul 02, 2002 6.453 6.474 6.342 6.369 462,699 -0.10(-1.62%)
Jul 01, 2002 6.375 6.509 6.336 6.474 506,847 +0.17(+2.70%)
Jun 28, 2002 6.191 6.355 6.183 6.304 1,372,487 +0.11(+1.82%)
Jun 27, 2002 6.222 6.273 6.101 6.191 638,071 +0.06(+1.04%)
Jun 26, 2002 6.129 6.168 6.066 6.127 597,338 -0.11(-1.84%)
Jun 25, 2002 6.416 6.420 6.154 6.242 597,094 -0.21(-3.27%)
Jun 21, 2002 6.416 6.457 6.416 6.453 295,132 -0.01(-0.10%)
Jun 20, 2002 6.461 6.509 6.439 6.459 494,895 -0.00(-0.03%)
Jun 19, 2002 6.601 6.611 6.406 6.461 391,477 -0.17(-2.57%)
Jun 18, 2002 6.562 6.662 6.562 6.632 386,843 +0.02(+0.28%)
Jun 17, 2002 6.593 6.670 6.498 6.613 263,667 +0.02(+0.31%)
Jun 14, 2002 6.379 6.593 6.252 6.593 528,799 +0.06(+0.97%)
Jun 12, 2002 6.652 6.656 6.488 6.529 301,718 -0.11(-1.64%)
Jun 11, 2002 6.755 6.763 6.601 6.638 436,356 -0.10(-1.55%)
Jun 10, 2002 6.632 6.765 6.632 6.742 627,827 +0.08(+1.20%)
Jun 07, 2002 6.519 6.668 6.509 6.662 418,551 +0.09(+1.40%)
Jun 06, 2002 6.611 6.703 6.560 6.570 392,452 -0.04(-0.62%)
Jun 05, 2002 6.386 6.621 6.383 6.611 486,602 +0.08(+1.16%)
May 31, 2002 6.513 6.619 6.490 6.535 242,203 +0.15(+2.34%)
May 28, 2002 6.519 6.519 6.340 6.386 270,497 -0.13(-2.04%)
May 27, 2002 6.591 6.615 6.506 6.519 2,390,328 +0.00(+0.00%)
May 24, 2002 6.591 6.615 6.506 6.519 147,078 -0.14(-2.12%)
May 23, 2002 6.437 6.662 6.402 6.660 302,205 +0.21(+3.27%)
May 22, 2002 6.437 6.488 6.365 6.449 226,837 -0.00(-0.03%)
May 21, 2002 6.509 6.554 6.386 6.451 257,326 -0.07(-1.04%)
May 20, 2002 6.504 6.560 6.431 6.519 579,288 +0.07(+1.02%)
May 17, 2002 6.509 6.509 6.381 6.453 237,081 -0.06(-0.85%)
May 16, 2002 6.429 6.550 6.355 6.509 24,391 +0.08(+1.24%)
May 15, 2002 6.662 6.677 6.324 6.429 315,620 -0.24(-3.57%)
May 14, 2002 6.394 6.683 6.394 6.666 316,352 +0.29(+4.57%)
May 13, 2002 6.293 6.375 6.263 6.375 201,470 +0.15(+2.37%)
May 10, 2002 6.427 6.427 6.160 6.228 240,740 -0.22(-3.40%)
May 09, 2002 6.457 6.560 6.422 6.447 339,280 -0.01(-0.16%)
May 08, 2002 6.375 6.457 6.355 6.457 276,839 +0.18(+2.84%)
May 07, 2002 6.242 6.342 6.181 6.279 260,253 +0.03(+0.46%)
May 06, 2002 6.242 6.314 6.191 6.250 290,985 +0.04(+0.63%)
May 03, 2002 6.236 6.242 6.121 6.211 355,866 -0.02(-0.39%)
May 02, 2002 6.058 6.265 6.039 6.236 439,039 +0.21(+3.54%)
May 01, 2002 6.058 6.060 5.945 6.023 231,471 -0.06(-0.91%)
Apr 30, 2002 5.838 6.078 5.838 6.078 331,719 +0.24(+4.11%)
Apr 29, 2002 5.885 5.910 5.744 5.838 285,375 -0.05(-0.77%)
Apr 26, 2002 5.891 5.941 5.863 5.883 344,402 -0.01(-0.10%)
Apr 25, 2002 5.801 5.945 5.740 5.889 634,656 +0.07(+1.13%)
Apr 24, 2002 5.783 5.945 5.779 5.824 524,164 +0.04(+0.71%)
Apr 23, 2002 5.781 5.826 5.748 5.783 245,618 +0.00(+0.00%)
Apr 22, 2002 5.869 5.869 5.740 5.783 248,301 -0.09(-1.54%)
Apr 19, 2002 5.842 5.904 5.617 5.873 371,964 +0.08(+1.34%)
Apr 18, 2002 6.027 6.029 5.740 5.795 410,990 -0.28(-4.65%)
Apr 17, 2002 6.053 6.224 6.047 6.078 532,457 +0.07(+1.09%)
Apr 16, 2002 5.904 6.055 5.904 6.012 214,397 +0.11(+1.84%)
Apr 15, 2002 5.949 5.951 5.787 5.904 3,048,888 -0.05(-0.79%)
Apr 12, 2002 5.775 5.951 5.750 5.951 431,478 +0.18(+3.09%)
Apr 11, 2002 5.912 6.010 5.730 5.773 305,132 -0.14(-2.36%)
Apr 10, 2002 5.600 5.945 5.600 5.912 650,754 +0.31(+5.60%)
Apr 09, 2002 5.566 5.664 5.566 5.598 191,226 +0.06(+1.00%)
Apr 08, 2002 5.609 5.609 5.494 5.543 330,011 -0.07(-1.17%)
Apr 05, 2002 5.518 5.637 5.518 5.609 547,824 +0.08(+1.48%)
Apr 04, 2002 5.545 5.545 5.467 5.527 418,063 -0.02(-0.33%)
Apr 03, 2002 5.555 5.586 5.514 5.545 477,577 +0.01(+0.19%)
Apr 02, 2002 5.666 5.682 5.531 5.535 490,505 -0.13(-2.28%)
Apr 01, 2002 5.650 5.725 5.648 5.664 755,148 +0.01(+0.25%)
Mar 29, 2002 5.525 5.684 5.525 5.650 1,134,918 +0.00(+0.00%)
Mar 28, 2002 5.525 5.684 5.525 5.650 1,134,918 +0.13(+2.30%)
Mar 27, 2002 5.381 5.535 5.381 5.522 821,736 +0.18(+3.46%)
Mar 26, 2002 5.326 5.346 5.291 5.338 207,080 +0.00(+0.04%)
Mar 25, 2002 5.340 5.350 5.320 5.336 425,868 -0.01(-0.12%)
Mar 22, 2002 5.350 5.371 5.332 5.342 196,348 -0.02(-0.42%)
Mar 21, 2002 5.361 5.389 5.330 5.365 1,312,485 -0.04(-0.68%)
Mar 20, 2002 5.371 5.408 5.330 5.402 757,343 +0.02(+0.42%)
Mar 19, 2002 5.479 5.482 5.334 5.379 716,366 -0.10(-1.83%)
Mar 18, 2002 5.418 5.531 5.412 5.479 317,572 +0.06(+1.14%)
Mar 15, 2002 5.340 5.455 5.330 5.418 421,234 +0.08(+1.54%)
Mar 14, 2002 5.270 5.363 5.270 5.336 310,254 +0.07(+1.24%)
Mar 13, 2002 5.211 5.309 5.195 5.270 196,348 +0.05(+0.94%)
Mar 12, 2002 5.289 5.328 5.182 5.221 314,645 -0.09(-1.66%)
Mar 11, 2002 5.268 5.330 5.231 5.309 273,180 +0.04(+0.74%)
Mar 08, 2002 5.258 5.309 5.197 5.270 372,940 +0.05(+0.86%)
Mar 07, 2002 5.227 5.272 5.221 5.225 383,428 -0.00(-0.04%)
Mar 06, 2002 5.156 5.227 5.151 5.227 295,620 +0.09(+1.67%)
Mar 05, 2002 5.197 5.207 5.131 5.141 311,230 -0.01(-0.28%)
Mar 04, 2002 4.920 5.186 4.920 5.156 482,456 +0.18(+3.71%)
Mar 01, 2002 4.879 4.973 4.858 4.971 771,734 +0.11(+2.28%)
Feb 28, 2002 4.940 4.961 4.811 4.860 613,680 -0.07(-1.37%)
Feb 27, 2002 4.940 4.951 4.869 4.928 255,618 +0.00(+0.08%)
Feb 26, 2002 4.951 4.961 4.912 4.924 277,326 -0.02(-0.33%)
Feb 25, 2002 4.940 4.951 4.912 4.940 437,332 +0.00(+0.08%)
Feb 22, 2002 4.848 4.951 4.844 4.936 195,860 +0.11(+2.38%)
Feb 21, 2002 4.971 4.987 4.819 4.821 398,550 -0.17(-3.41%)
Feb 20, 2002 4.848 5.004 4.848 4.992 225,373 +0.16(+3.35%)
Feb 19, 2002 5.063 5.063 4.776 4.830 359,524 -0.23(-4.62%)
Feb 18, 2002 4.973 5.110 4.973 5.063 3,634,275 +0.00(+0.00%)
Feb 15, 2002 4.973 5.110 4.973 5.063 238,057 +0.09(+1.86%)
Feb 14, 2002 4.951 5.002 4.942 4.971 113,906 +0.02(+0.41%)
Feb 13, 2002 4.899 4.951 4.879 4.951 137,809 +0.05(+1.05%)
Feb 12, 2002 4.858 4.971 4.838 4.899 150,005 +0.02(+0.50%)
Feb 11, 2002 4.879 5.039 4.873 4.875 239,032 +0.01(+0.21%)
Feb 08, 2002 4.715 4.864 4.715 4.864 121,467 +0.15(+3.17%)
Feb 07, 2002 4.869 4.887 4.676 4.715 296,351 -0.16(-3.36%)
Feb 06, 2002 4.910 4.961 4.858 4.879 288,546 +0.01(+0.21%)
Feb 05, 2002 4.756 4.940 4.721 4.869 829,297 +0.08(+1.76%)
Feb 04, 2002 4.735 4.832 4.731 4.785 247,325 +0.05(+1.00%)
Feb 01, 2002 4.823 4.895 4.737 4.737 926,862 -0.07(-1.45%)
Jan 31, 2002 4.787 4.823 4.750 4.807 229,032 +0.02(+0.43%)
Jan 30, 2002 4.715 4.787 4.696 4.787 367,086 +0.09(+1.97%)
Jan 29, 2002 4.828 4.828 4.653 4.694 251,472 -0.13(-2.72%)
Jan 28, 2002 4.879 4.926 4.797 4.826 180,494 -0.04(-0.80%)
Jan 25, 2002 4.643 4.871 4.643 4.864 512,213 +0.19(+4.17%)
Jan 24, 2002 4.815 4.815 4.612 4.670 568,556 -0.15(-3.02%)
Jan 23, 2002 4.664 4.828 4.645 4.815 500,505 +0.16(+3.34%)
Jan 22, 2002 4.657 4.731 4.657 4.659 197,567 +0.01(+0.13%)
Jan 21, 2002 4.633 4.713 4.606 4.653 120,248 +0.00(+0.00%)
Jan 18, 2002 4.633 4.713 4.606 4.653 11,488,212 +0.03(+0.58%)
Jan 17, 2002 4.547 4.627 4.489 4.627 143,907 +0.03(+0.76%)
Jan 16, 2002 4.694 4.694 4.530 4.592 148,297 -0.10(-2.18%)
Jan 15, 2002 4.715 4.766 4.594 4.694 110,003 -0.02(-0.43%)
Jan 14, 2002 4.828 4.828 4.713 4.715 118,784 -0.11(-2.25%)
Jan 11, 2002 4.949 4.961 4.823 4.823 95,857 -0.13(-2.53%)
Jan 10, 2002 4.838 4.973 4.823 4.949 306,840 +0.03(+0.58%)
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.