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 (%)
Nov 29, 2002 6.357 6.425 6.357 6.388 56,809 +0.05(+0.74%)
Nov 27, 2002 6.173 6.347 6.173 6.341 169,696 +0.20(+3.24%)
Nov 26, 2002 6.265 6.265 6.072 6.142 212,120 -0.14(-2.22%)
Nov 25, 2002 6.214 6.337 6.140 6.281 253,812 +0.07(+1.12%)
Nov 22, 2002 6.306 6.359 6.164 6.212 426,434 -0.12(-1.91%)
Nov 21, 2002 6.152 6.337 6.128 6.333 359,141 +0.21(+3.42%)
Nov 20, 2002 6.111 6.136 6.085 6.123 559,314 -0.00(-0.03%)
Nov 19, 2002 6.132 6.152 6.095 6.126 602,469 +0.03(+0.47%)
Nov 18, 2002 6.146 6.154 6.097 6.097 480,317 -0.05(-0.80%)
Nov 15, 2002 5.957 6.146 5.947 6.146 234,551 +0.14(+2.36%)
Nov 14, 2002 5.937 6.048 5.937 6.005 154,579 +0.09(+1.53%)
Nov 13, 2002 5.832 5.968 5.804 5.914 143,607 +0.08(+1.41%)
Nov 12, 2002 5.754 5.937 5.722 5.832 172,865 +0.08(+1.39%)
Nov 11, 2002 5.906 5.937 5.752 5.752 178,717 -0.13(-2.26%)
Nov 08, 2002 5.978 6.027 5.855 5.886 174,572 -0.11(-1.88%)
Nov 07, 2002 6.050 6.060 5.959 5.998 233,332 -0.07(-1.18%)
Nov 06, 2002 5.943 6.111 5.884 6.070 215,289 +0.13(+2.14%)
Nov 05, 2002 5.855 5.947 5.849 5.943 210,169 +0.09(+1.61%)
Nov 04, 2002 5.906 5.906 5.845 5.849 108,742 -0.04(-0.66%)
Nov 01, 2002 5.824 5.888 5.728 5.888 225,773 +0.12(+2.10%)
Oct 31, 2002 5.719 5.767 5.662 5.767 197,003 +0.05(+0.82%)
Oct 30, 2002 5.697 5.734 5.656 5.719 217,727 +0.02(+0.43%)
Oct 29, 2002 5.654 5.701 5.586 5.695 316,717 +0.04(+0.69%)
Oct 28, 2002 5.722 5.752 5.642 5.656 196,028 -0.03(-0.61%)
Oct 25, 2002 5.492 5.722 5.455 5.691 265,028 +0.20(+3.62%)
Oct 24, 2002 5.650 5.650 5.484 5.492 399,858 -0.15(-2.69%)
Oct 23, 2002 5.763 5.763 5.506 5.644 395,469 +0.05(+0.95%)
Oct 22, 2002 5.709 5.711 5.568 5.590 306,477 -0.14(-2.43%)
Oct 21, 2002 5.576 5.732 5.486 5.730 269,173 +0.15(+2.68%)
Oct 18, 2002 5.660 5.681 5.500 5.580 106,791 -0.08(-1.41%)
Oct 17, 2002 5.535 5.691 5.533 5.660 109,961 +0.23(+4.15%)
Oct 16, 2002 5.598 5.660 5.428 5.434 169,208 -0.18(-3.14%)
Oct 15, 2002 5.340 5.639 5.340 5.611 175,547 +0.32(+6.01%)
Oct 14, 2002 5.352 5.404 5.238 5.293 204,561 -0.08(-1.41%)
Oct 11, 2002 5.250 5.393 5.229 5.369 222,116 +0.23(+4.55%)
Oct 10, 2002 4.875 5.139 4.875 5.135 535,420 +0.28(+5.79%)
Oct 09, 2002 5.127 5.135 4.840 4.854 342,561 -0.27(-5.32%)
Oct 08, 2002 5.086 5.178 5.032 5.127 343,780 +0.05(+0.93%)
Oct 07, 2002 5.219 5.229 5.076 5.080 148,484 -0.15(-2.94%)
Oct 04, 2002 5.434 5.445 5.194 5.233 271,855 -0.16(-3.00%)
Oct 03, 2002 5.445 5.619 5.359 5.395 407,660 -0.06(-1.09%)
Oct 02, 2002 5.633 5.633 5.383 5.455 784,112 -0.18(-3.13%)
Oct 01, 2002 5.270 5.639 5.270 5.631 673,908 +0.45(+8.58%)
Sep 30, 2002 5.147 5.209 5.086 5.186 435,699 -0.06(-1.17%)
Sep 27, 2002 5.414 5.416 5.229 5.248 196,028 -0.18(-3.29%)
Sep 26, 2002 5.373 5.451 5.373 5.426 195,540 +0.08(+1.53%)
Sep 25, 2002 5.313 5.391 5.252 5.344 346,950 +0.03(+0.62%)
Sep 24, 2002 5.455 5.455 5.295 5.311 231,381 -0.22(-4.00%)
Sep 23, 2002 5.557 5.557 5.496 5.533 381,572 -0.02(-0.37%)
Sep 20, 2002 5.508 5.588 5.455 5.553 722,427 +0.05(+0.82%)
Sep 19, 2002 5.742 5.742 5.508 5.508 466,176 -0.25(-4.41%)
Sep 18, 2002 5.814 5.824 5.740 5.763 258,201 -0.09(-1.58%)
Sep 17, 2002 5.968 5.996 5.834 5.855 218,703 -0.09(-1.48%)
Sep 16, 2002 5.927 5.964 5.906 5.943 221,872 +0.01(+0.14%)
Sep 13, 2002 5.927 5.959 5.814 5.935 242,353 -0.00(-0.07%)
Sep 12, 2002 6.050 6.050 5.927 5.939 146,289 -0.12(-1.93%)
Sep 11, 2002 6.076 6.080 6.031 6.056 145,802 -0.02(-0.40%)
Sep 10, 2002 6.052 6.091 6.039 6.080 197,734 +0.03(+0.51%)
Sep 09, 2002 5.998 6.097 5.957 6.050 404,734 +0.07(+1.10%)
Sep 06, 2002 5.947 6.062 5.855 5.984 521,522 +0.04(+0.62%)
Sep 05, 2002 6.142 6.144 5.886 5.947 828,487 -0.35(-5.51%)
Sep 04, 2002 6.162 6.296 6.142 6.294 243,816 +0.13(+2.06%)
Sep 03, 2002 6.275 6.275 6.132 6.167 156,773 -0.16(-2.47%)
Aug 30, 2002 6.203 6.355 6.203 6.322 124,590 +0.13(+2.05%)
Aug 29, 2002 6.152 6.234 6.130 6.195 181,886 +0.04(+0.70%)
Aug 28, 2002 6.234 6.234 6.085 6.152 122,395 -0.09(-1.45%)
Aug 27, 2002 6.326 6.367 6.220 6.242 197,247 -0.06(-1.01%)
Aug 26, 2002 6.261 6.306 6.191 6.306 177,254 +0.05(+0.79%)
Aug 23, 2002 6.355 6.361 6.214 6.257 174,328 -0.10(-1.55%)
Aug 22, 2002 6.378 6.480 6.275 6.355 195,296 -0.00(-0.03%)
Aug 21, 2002 6.320 6.351 6.263 6.357 535,176 +0.04(+0.62%)
Aug 20, 2002 6.355 6.355 6.263 6.318 222,360 -0.05(-0.77%)
Aug 16, 2002 6.316 6.400 6.306 6.367 124,102 +0.04(+0.65%)
Aug 15, 2002 6.357 6.400 6.261 6.326 18,066,782 -0.05(-0.80%)
Aug 14, 2002 6.228 6.384 6.050 6.378 257,957 +0.15(+2.44%)
Aug 13, 2002 6.322 6.404 6.224 6.226 24,381 -0.10(-1.62%)
Aug 12, 2002 6.275 6.331 6.191 6.329 124,590 +0.18(+3.00%)
Aug 07, 2002 6.050 6.212 6.021 6.144 189,201 +0.14(+2.39%)
Aug 06, 2002 5.957 6.078 5.957 6.000 205,049 +0.17(+2.99%)
Aug 05, 2002 5.806 5.918 5.804 5.826 283,314 +0.02(+0.35%)
Aug 02, 2002 6.052 6.080 5.795 5.806 199,929 -0.24(-4.03%)
Aug 01, 2002 6.111 6.306 6.041 6.050 261,858 -0.01(-0.20%)
Jul 31, 2002 5.968 6.109 5.933 6.062 246,985 +0.07(+1.23%)
Jul 30, 2002 6.134 6.134 5.906 5.988 210,901 -0.14(-2.34%)
Jul 29, 2002 5.701 6.152 5.701 6.132 256,250 +0.41(+7.17%)
Jul 26, 2002 5.937 5.937 5.691 5.722 217,727 -0.21(-3.46%)
Jul 25, 2002 5.732 5.941 5.681 5.927 399,127 +0.21(+3.58%)
Jul 24, 2002 5.420 5.732 5.270 5.722 796,303 +0.30(+5.52%)
Jul 23, 2002 5.527 5.578 5.402 5.422 261,127 -0.13(-2.26%)
Jul 22, 2002 5.701 5.789 5.459 5.547 259,176 -0.17(-2.91%)
Jul 19, 2002 5.894 5.894 5.701 5.713 281,851 -0.26(-4.43%)
Jul 17, 2002 6.002 6.091 5.927 5.978 327,445 -0.16(-2.67%)
Jul 12, 2002 6.158 6.296 6.111 6.142 319,155 -0.02(-0.33%)
Jul 11, 2002 6.152 6.214 6.011 6.162 372,307 +0.01(+0.17%)
Jul 10, 2002 6.257 6.257 6.121 6.152 221,872 -0.10(-1.64%)
Jul 09, 2002 6.450 6.476 6.255 6.255 4,071,731 -0.19(-3.02%)
Jul 08, 2002 6.450 6.542 6.431 6.450 297,699 -0.04(-0.60%)
Jul 05, 2002 6.326 6.552 6.308 6.488 196,272 +0.18(+2.89%)
Jul 04, 2002 6.326 6.367 6.234 6.306 3,389,045 +0.00(+0.00%)
Jul 03, 2002 6.326 6.367 6.234 6.306 384,498 -0.07(-1.03%)
Jul 02, 2002 6.456 6.476 6.345 6.372 462,519 -0.10(-1.61%)
Jul 01, 2002 6.378 6.511 6.339 6.476 506,650 +0.17(+2.70%)
Jun 28, 2002 6.193 6.357 6.185 6.306 1,371,953 +0.11(+1.82%)
Jun 27, 2002 6.224 6.275 6.103 6.193 637,823 +0.06(+1.04%)
Jun 26, 2002 6.132 6.171 6.068 6.130 597,105 -0.11(-1.84%)
Jun 25, 2002 6.419 6.423 6.156 6.244 596,862 -0.21(-3.27%)
Jun 21, 2002 6.419 6.460 6.419 6.456 295,017 -0.01(-0.10%)
Jun 20, 2002 6.464 6.511 6.441 6.462 494,703 -0.00(-0.03%)
Jun 19, 2002 6.603 6.614 6.409 6.464 391,325 -0.17(-2.57%)
Jun 18, 2002 6.564 6.665 6.564 6.634 386,692 +0.02(+0.28%)
Jun 17, 2002 6.595 6.673 6.501 6.616 263,565 +0.02(+0.31%)
Jun 14, 2002 6.382 6.595 6.255 6.595 528,593 +0.06(+0.97%)
Jun 12, 2002 6.655 6.659 6.491 6.532 301,600 -0.11(-1.64%)
Jun 11, 2002 6.757 6.765 6.603 6.640 436,187 -0.10(-1.55%)
Jun 10, 2002 6.634 6.767 6.634 6.745 627,582 +0.08(+1.20%)
Jun 07, 2002 6.521 6.671 6.511 6.665 418,388 +0.09(+1.40%)
Jun 06, 2002 6.614 6.706 6.562 6.573 392,300 -0.04(-0.62%)
Jun 05, 2002 6.388 6.624 6.386 6.614 486,413 +0.08(+1.16%)
May 31, 2002 6.515 6.622 6.493 6.538 242,109 +0.15(+2.34%)
May 28, 2002 6.521 6.521 6.343 6.388 270,392 -0.13(-2.04%)
May 27, 2002 6.593 6.618 6.509 6.521 2,389,399 +0.00(+0.00%)
May 24, 2002 6.593 6.618 6.509 6.521 147,021 -0.14(-2.12%)
May 23, 2002 6.439 6.665 6.404 6.663 302,088 +0.21(+3.27%)
May 22, 2002 6.439 6.491 6.367 6.452 226,749 -0.00(-0.03%)
May 21, 2002 6.511 6.556 6.388 6.454 257,226 -0.07(-1.04%)
May 20, 2002 6.507 6.562 6.433 6.521 579,063 +0.07(+1.02%)
May 17, 2002 6.511 6.511 6.384 6.456 236,989 -0.06(-0.85%)
May 16, 2002 6.431 6.552 6.357 6.511 24,381 +0.08(+1.24%)
May 15, 2002 6.665 6.679 6.326 6.431 315,498 -0.24(-3.57%)
May 14, 2002 6.396 6.685 6.396 6.669 316,229 +0.29(+4.57%)
May 13, 2002 6.296 6.378 6.265 6.378 201,392 +0.15(+2.37%)
May 10, 2002 6.429 6.429 6.162 6.230 240,646 -0.22(-3.40%)
May 09, 2002 6.460 6.562 6.425 6.450 339,148 -0.01(-0.16%)
May 08, 2002 6.378 6.460 6.357 6.460 276,731 +0.18(+2.84%)
May 07, 2002 6.244 6.345 6.183 6.281 260,151 +0.03(+0.46%)
May 06, 2002 6.244 6.316 6.193 6.253 290,872 +0.04(+0.63%)
May 03, 2002 6.238 6.244 6.123 6.214 355,727 -0.02(-0.39%)
May 02, 2002 6.060 6.267 6.041 6.238 438,869 +0.21(+3.54%)
May 01, 2002 6.060 6.062 5.947 6.025 231,381 -0.06(-0.91%)
Apr 30, 2002 5.840 6.080 5.840 6.080 331,590 +0.24(+4.11%)
Apr 29, 2002 5.888 5.912 5.746 5.840 285,264 -0.05(-0.77%)
Apr 26, 2002 5.894 5.943 5.865 5.886 344,268 -0.01(-0.10%)
Apr 25, 2002 5.804 5.947 5.742 5.892 634,409 +0.07(+1.13%)
Apr 24, 2002 5.785 5.947 5.781 5.826 523,961 +0.04(+0.71%)
Apr 23, 2002 5.783 5.828 5.750 5.785 245,522 +0.00(+0.00%)
Apr 22, 2002 5.871 5.871 5.742 5.785 248,204 -0.09(-1.54%)
Apr 19, 2002 5.845 5.906 5.619 5.875 371,819 +0.08(+1.34%)
Apr 18, 2002 6.029 6.031 5.742 5.797 410,830 -0.28(-4.65%)
Apr 17, 2002 6.056 6.226 6.050 6.080 532,250 +0.07(+1.09%)
Apr 16, 2002 5.906 6.058 5.906 6.015 214,314 +0.11(+1.84%)
Apr 15, 2002 5.951 5.953 5.789 5.906 3,047,702 -0.05(-0.79%)
Apr 12, 2002 5.777 5.953 5.752 5.953 431,310 +0.18(+3.09%)
Apr 11, 2002 5.914 6.013 5.732 5.775 305,014 -0.14(-2.36%)
Apr 10, 2002 5.603 5.947 5.603 5.914 650,501 +0.31(+5.60%)
Apr 09, 2002 5.568 5.666 5.568 5.601 191,151 +0.06(+1.00%)
Apr 08, 2002 5.611 5.611 5.496 5.545 329,883 -0.07(-1.17%)
Apr 05, 2002 5.521 5.639 5.521 5.611 547,611 +0.08(+1.48%)
Apr 04, 2002 5.547 5.547 5.469 5.529 417,901 -0.02(-0.33%)
Apr 03, 2002 5.557 5.588 5.516 5.547 477,392 +0.01(+0.19%)
Apr 02, 2002 5.668 5.685 5.533 5.537 490,314 -0.13(-2.28%)
Apr 01, 2002 5.652 5.728 5.650 5.666 754,855 +0.01(+0.25%)
Mar 29, 2002 5.527 5.687 5.527 5.652 1,134,476 +0.00(+0.00%)
Mar 28, 2002 5.527 5.687 5.527 5.652 1,134,476 +0.13(+2.30%)
Mar 27, 2002 5.383 5.537 5.383 5.525 821,416 +0.18(+3.46%)
Mar 26, 2002 5.328 5.348 5.293 5.340 206,999 +0.00(+0.04%)
Mar 25, 2002 5.342 5.352 5.322 5.338 425,703 -0.01(-0.12%)
Mar 22, 2002 5.352 5.373 5.334 5.344 196,272 -0.02(-0.42%)
Mar 21, 2002 5.363 5.391 5.332 5.367 1,311,975 -0.04(-0.68%)
Mar 20, 2002 5.373 5.410 5.332 5.404 757,049 +0.02(+0.42%)
Mar 19, 2002 5.482 5.484 5.336 5.381 716,088 -0.10(-1.83%)
Mar 18, 2002 5.420 5.533 5.414 5.482 317,448 +0.06(+1.14%)
Mar 15, 2002 5.342 5.457 5.332 5.420 421,070 +0.08(+1.54%)
Mar 14, 2002 5.272 5.365 5.272 5.338 310,134 +0.07(+1.24%)
Mar 13, 2002 5.213 5.311 5.197 5.272 196,272 +0.05(+0.94%)
Mar 12, 2002 5.291 5.330 5.184 5.223 314,522 -0.09(-1.66%)
Mar 11, 2002 5.270 5.332 5.233 5.311 273,074 +0.04(+0.74%)
Mar 08, 2002 5.260 5.311 5.199 5.272 372,795 +0.05(+0.86%)
Mar 07, 2002 5.229 5.274 5.223 5.227 383,279 -0.00(-0.04%)
Mar 06, 2002 5.158 5.229 5.153 5.229 295,505 +0.09(+1.67%)
Mar 05, 2002 5.199 5.209 5.133 5.143 311,109 -0.01(-0.28%)
Mar 04, 2002 4.922 5.188 4.922 5.158 482,268 +0.18(+3.71%)
Mar 01, 2002 4.881 4.975 4.860 4.973 771,434 +0.11(+2.28%)
Feb 28, 2002 4.942 4.963 4.813 4.862 613,441 -0.07(-1.37%)
Feb 27, 2002 4.942 4.952 4.870 4.930 255,519 +0.00(+0.08%)
Feb 26, 2002 4.952 4.963 4.914 4.926 277,219 -0.02(-0.33%)
Feb 25, 2002 4.942 4.952 4.914 4.942 437,162 +0.00(+0.08%)
Feb 22, 2002 4.850 4.952 4.846 4.938 195,784 +0.11(+2.38%)
Feb 21, 2002 4.973 4.989 4.821 4.823 398,395 -0.17(-3.41%)
Feb 20, 2002 4.850 5.006 4.850 4.994 225,286 +0.16(+3.35%)
Feb 19, 2002 5.065 5.065 4.778 4.832 359,385 -0.23(-4.62%)
Feb 18, 2002 4.975 5.112 4.975 5.065 3,632,861 +0.00(+0.00%)
Feb 15, 2002 4.975 5.112 4.975 5.065 237,964 +0.09(+1.86%)
Feb 14, 2002 4.952 5.004 4.944 4.973 113,862 +0.02(+0.41%)
Feb 13, 2002 4.901 4.952 4.881 4.952 137,756 +0.05(+1.05%)
Feb 12, 2002 4.860 4.973 4.840 4.901 149,946 +0.02(+0.50%)
Feb 11, 2002 4.881 5.041 4.875 4.877 238,939 +0.01(+0.21%)
Feb 08, 2002 4.717 4.866 4.717 4.866 121,420 +0.15(+3.17%)
Feb 07, 2002 4.870 4.889 4.678 4.717 296,236 -0.16(-3.36%)
Feb 06, 2002 4.911 4.963 4.860 4.881 288,434 +0.01(+0.21%)
Feb 05, 2002 4.758 4.942 4.723 4.870 828,975 +0.08(+1.76%)
Feb 04, 2002 4.737 4.834 4.733 4.786 247,229 +0.05(+1.00%)
Feb 01, 2002 4.825 4.897 4.739 4.739 926,501 -0.07(-1.45%)
Jan 31, 2002 4.788 4.825 4.752 4.809 228,943 +0.02(+0.43%)
Jan 30, 2002 4.717 4.788 4.698 4.788 366,943 +0.09(+1.97%)
Jan 29, 2002 4.829 4.829 4.655 4.696 251,374 -0.13(-2.72%)
Jan 28, 2002 4.881 4.928 4.799 4.827 180,424 -0.04(-0.80%)
Jan 25, 2002 4.645 4.873 4.645 4.866 512,014 +0.19(+4.17%)
Jan 24, 2002 4.817 4.817 4.614 4.672 568,335 -0.15(-3.02%)
Jan 23, 2002 4.665 4.829 4.647 4.817 500,310 +0.16(+3.34%)
Jan 22, 2002 4.659 4.733 4.659 4.661 197,491 +0.01(+0.13%)
Jan 21, 2002 4.635 4.715 4.608 4.655 120,201 +0.00(+0.00%)
Jan 18, 2002 4.635 4.715 4.608 4.655 11,483,744 +0.03(+0.58%)
Jan 17, 2002 4.549 4.628 4.491 4.628 143,851 +0.03(+0.76%)
Jan 16, 2002 4.696 4.696 4.532 4.594 148,240 -0.10(-2.18%)
Jan 15, 2002 4.717 4.768 4.596 4.696 109,961 -0.02(-0.43%)
Jan 14, 2002 4.829 4.829 4.715 4.717 118,738 -0.11(-2.25%)
Jan 11, 2002 4.950 4.963 4.825 4.825 95,819 -0.13(-2.53%)
Jan 10, 2002 4.840 4.975 4.825 4.950 306,720 +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.