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

Century Aluminum C (NQ: CENX )

17.63 +0.16 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 29, 2021 10.45 10.45 9.470 9.750 1,172,400 -0.54(-5.25%)
Jan 28, 2021 10.15 10.49 9.900 10.29 888,141 +0.47(+4.79%)
Jan 27, 2021 10.01 10.34 9.040 9.820 1,270,605 -0.46(-4.47%)
Jan 26, 2021 11.24 11.24 10.28 10.28 634,645 -0.76(-6.88%)
Jan 25, 2021 11.45 11.45 10.57 11.04 747,696 -0.42(-3.66%)
Jan 22, 2021 11.24 11.51 11.16 11.46 503,700 -0.08(-0.69%)
Jan 21, 2021 12.04 12.28 11.26 11.54 953,649 -0.65(-5.33%)
Jan 20, 2021 12.86 12.96 12.07 12.19 707,355 -0.52(-4.09%)
Jan 19, 2021 13.35 13.53 12.66 12.71 721,565 -0.39(-2.98%)
Jan 15, 2021 13.17 13.39 12.89 13.10 655,800 -0.55(-4.03%)
Jan 14, 2021 13.25 13.94 13.22 13.65 733,967 +0.58(+4.44%)
Jan 13, 2021 13.82 13.88 12.96 13.07 844,451 -0.84(-6.04%)
Jan 12, 2021 13.50 14.35 13.42 13.91 841,820 +0.61(+4.59%)
Jan 11, 2021 12.91 13.47 12.72 13.30 714,851 +0.03(+0.23%)
Jan 08, 2021 13.47 13.50 12.97 13.27 633,500 -0.19(-1.41%)
Jan 07, 2021 13.99 13.99 13.21 13.46 719,162 -0.07(-0.52%)
Jan 06, 2021 12.44 14.40 12.36 13.53 2,488,779 +1.46(+12.10%)
Jan 05, 2021 11.20 12.22 11.20 12.07 1,136,095 +0.91(+8.15%)
Jan 04, 2021 11.35 11.66 11.10 11.16 689,893 +0.13(+1.18%)
Dec 31, 2020 11.03 11.03 11.03 591,393 +0.30(+2.80%)
Dec 30, 2020 10.32 10.77 10.26 10.73 591,393 +0.50(+4.89%)
Dec 29, 2020 10.45 10.50 9.800 10.23 1,072,491 -0.09(-0.87%)
Dec 28, 2020 10.64 10.85 10.20 10.32 779,846 -0.16(-1.53%)
Dec 24, 2020 10.76 10.87 10.46 10.48 252,600 -0.20(-1.87%)
Dec 23, 2020 10.54 10.78 10.38 10.68 634,051 +0.29(+2.79%)
Dec 22, 2020 11.22 11.25 10.29 10.39 809,078 -0.72(-6.48%)
Dec 21, 2020 10.67 11.20 10.46 11.11 968,429 +0.14(+1.28%)
Dec 18, 2020 11.09 11.18 10.73 10.97 2,387,800 -0.12(-1.08%)
Dec 17, 2020 10.97 11.54 10.96 11.09 961,186 +0.46(+4.33%)
Dec 16, 2020 10.69 10.69 10.41 10.63 700,052 -0.08(-0.75%)
Dec 15, 2020 10.94 11.05 10.54 10.71 646,628 -0.01(-0.09%)
Dec 14, 2020 11.85 11.92 10.69 10.72 953,441 -0.90(-7.75%)
Dec 11, 2020 11.80 11.80 11.40 11.62 881,700 -0.38(-3.17%)
Dec 10, 2020 11.17 12.06 11.17 12.00 752,329 +0.45(+3.90%)
Dec 09, 2020 12.25 12.44 11.26 11.55 860,940 -0.54(-4.47%)
Dec 08, 2020 11.65 12.27 11.39 12.09 1,276,853 +0.26(+2.20%)
Dec 07, 2020 12.04 12.85 11.64 11.83 2,169,076 -0.21(-1.74%)
Dec 04, 2020 11.35 12.14 11.19 12.04 865,800 +0.85(+7.60%)
Dec 03, 2020 11.10 11.59 10.81 11.19 1,167,763 +0.20(+1.82%)
Dec 02, 2020 10.97 11.09 10.58 10.99 826,274 +0.05(+0.50%)
Dec 01, 2020 10.56 11.06 10.54 10.94 1,478,662 +0.79(+7.73%)
Nov 30, 2020 10.35 10.38 9.930 10.15 747,681 -0.25(-2.40%)
Nov 27, 2020 10.58 10.70 10.15 10.40 305,600 +0.06(+0.58%)
Nov 25, 2020 10.53 10.75 10.19 10.34 690,400 -0.30(-2.82%)
Nov 24, 2020 10.35 10.85 10.34 10.64 1,195,857 +0.35(+3.40%)
Nov 23, 2020 9.770 10.38 9.770 10.29 1,093,463 +0.64(+6.63%)
Nov 20, 2020 9.680 9.840 9.485 9.650 536,600 -0.09(-0.92%)
Nov 19, 2020 9.250 9.750 9.100 9.740 735,285 +0.43(+4.62%)
Nov 18, 2020 9.400 9.650 9.310 9.310 3,016,527 -0.02(-0.21%)
Nov 17, 2020 9.050 9.370 8.830 9.330 874,528 +0.14(+1.52%)
Nov 16, 2020 9.130 9.240 8.890 9.190 1,058,912 +0.31(+3.49%)
Nov 13, 2020 7.990 8.920 7.990 8.880 1,258,700 +1.06(+13.55%)
Nov 12, 2020 7.820 8.050 7.660 7.820 1,124,845 -0.14(-1.76%)
Nov 11, 2020 8.070 8.070 7.760 7.960 755,676 -0.03(-0.38%)
Nov 10, 2020 7.880 8.030 7.750 7.990 735,976 +0.23(+2.96%)
Nov 09, 2020 8.220 8.250 7.500 7.760 1,012,752 +0.50(+6.89%)
Nov 06, 2020 7.180 7.355 7.020 7.260 1,014,900 +0.17(+2.40%)
Nov 05, 2020 6.890 7.290 6.830 7.090 1,067,567 +0.33(+4.88%)
Nov 04, 2020 7.120 7.180 6.730 6.760 1,132,006 -0.48(-6.63%)
Nov 03, 2020 6.850 7.290 6.820 7.240 994,441 +0.54(+8.06%)
Nov 02, 2020 6.610 6.780 6.500 6.700 779,430 +0.12(+1.82%)
Oct 30, 2020 6.750 6.920 6.270 6.580 1,029,400 -0.43(-6.13%)
Oct 29, 2020 6.670 7.080 6.450 7.010 868,055 +0.27(+4.01%)
Oct 28, 2020 7.000 7.005 6.730 6.740 538,594 -0.45(-6.26%)
Oct 27, 2020 7.180 7.290 7.080 7.190 552,431 -0.02(-0.28%)
Oct 26, 2020 7.420 7.493 7.110 7.210 853,138 -0.39(-5.13%)
Oct 23, 2020 7.670 7.800 7.515 7.600 816,500 +0.06(+0.80%)
Oct 22, 2020 7.600 7.600 7.290 7.540 804,103 -0.07(-0.92%)
Oct 21, 2020 7.680 7.780 7.580 7.610 734,902 -0.11(-1.42%)
Oct 20, 2020 7.660 7.830 7.560 7.720 588,645 +0.22(+2.93%)
Oct 19, 2020 7.750 8.030 7.480 7.500 925,290 -0.16(-2.02%)
Oct 16, 2020 7.800 7.840 7.550 7.655 694,300 -0.17(-2.23%)
Oct 15, 2020 7.710 7.900 7.580 7.830 631,066 -0.15(-1.88%)
Oct 14, 2020 7.810 8.080 7.730 7.980 854,023 +0.24(+3.10%)
Oct 13, 2020 7.590 7.800 7.500 7.740 549,489 -0.04(-0.51%)
Oct 12, 2020 7.980 8.040 7.630 7.780 1,474,075 -0.19(-2.38%)
Oct 09, 2020 7.840 8.140 7.650 7.970 1,439,600 +0.38(+5.01%)
Oct 08, 2020 7.350 7.610 7.270 7.590 895,485 +0.38(+5.27%)
Oct 07, 2020 7.070 7.360 7.021 7.210 744,245 +0.33(+4.80%)
Oct 06, 2020 7.300 7.460 6.870 6.880 1,179,502 -0.27(-3.78%)
Oct 05, 2020 7.230 7.360 7.010 7.150 888,772 +0.02(+0.28%)
Oct 02, 2020 6.710 7.235 6.710 7.130 701,300 +0.20(+2.81%)
Oct 01, 2020 7.170 7.190 6.660 6.935 1,244,663 -0.19(-2.60%)
Sep 30, 2020 7.090 7.310 6.980 7.120 1,064,343 -0.01(-0.14%)
Sep 29, 2020 7.310 7.430 7.040 7.130 973,666 -0.22(-2.99%)
Sep 28, 2020 7.350 7.530 7.240 7.350 1,321,686 +0.24(+3.38%)
Sep 25, 2020 7.160 7.280 7.030 7.110 880,400 -0.16(-2.20%)
Sep 24, 2020 7.450 7.560 7.200 7.270 896,958 -0.22(-2.94%)
Sep 23, 2020 7.920 8.050 7.490 7.490 926,875 -0.47(-5.90%)
Sep 22, 2020 8.080 8.150 7.790 7.960 641,317 -0.03(-0.38%)
Sep 21, 2020 8.790 8.820 7.930 7.990 1,521,445 -1.21(-13.15%)
Sep 18, 2020 9.450 9.620 8.970 9.200 4,374,100 -0.15(-1.60%)
Sep 17, 2020 9.430 9.630 9.230 9.350 938,062 -0.34(-3.51%)
Sep 16, 2020 9.500 9.830 9.210 9.690 1,696,299 +0.36(+3.86%)
Sep 15, 2020 10.66 11.08 9.270 9.330 3,350,186 -1.18(-11.23%)
Sep 14, 2020 9.870 11.11 9.860 10.51 2,282,629 +0.82(+8.46%)
Sep 11, 2020 9.650 10.02 9.590 9.690 685,000 +0.11(+1.15%)
Sep 10, 2020 9.410 9.750 9.410 9.580 996,211 +0.14(+1.48%)
Sep 09, 2020 9.560 9.630 9.280 9.440 1,500,927 +0.02(+0.21%)
Sep 08, 2020 9.560 9.730 9.265 9.420 660,098 -0.40(-4.07%)
Sep 04, 2020 10.34 10.41 9.585 9.820 748,800 -0.33(-3.25%)
Sep 03, 2020 10.21 10.38 10.000 10.15 819,665 -0.17(-1.65%)
Sep 02, 2020 10.14 10.35 9.760 10.32 888,990 +0.15(+1.47%)
Sep 01, 2020 9.910 10.17 9.550 10.17 801,982 +0.30(+3.04%)
Aug 31, 2020 9.980 10.06 9.730 9.870 1,365,276 -0.03(-0.30%)
Aug 28, 2020 9.400 9.910 9.220 9.900 1,636,400 +0.61(+6.57%)
Aug 27, 2020 9.360 9.380 9.050 9.290 612,413 -0.03(-0.32%)
Aug 26, 2020 9.330 9.480 9.280 9.320 452,853 +0.00(+0.00%)
Aug 25, 2020 9.480 9.480 9.090 9.320 836,211 +0.08(+0.87%)
Aug 24, 2020 9.180 9.290 9.030 9.240 719,764 +0.17(+1.87%)
Aug 21, 2020 9.330 9.333 9.010 9.070 804,300 -0.36(-3.82%)
Aug 20, 2020 9.490 9.520 9.080 9.430 614,102 -0.25(-2.58%)
Aug 19, 2020 9.630 9.970 9.434 9.680 727,483 +0.03(+0.31%)
Aug 18, 2020 9.900 9.980 9.630 9.650 429,326 -0.20(-2.03%)
Aug 17, 2020 10.04 10.10 9.770 9.850 469,591 -0.09(-0.91%)
Aug 14, 2020 10.00 10.07 9.670 9.940 642,800 -0.17(-1.68%)
Aug 13, 2020 10.33 10.41 10.03 10.11 735,343 -0.20(-1.94%)
Aug 12, 2020 10.56 10.69 10.13 10.31 876,537 +0.07(+0.68%)
Aug 11, 2020 11.00 11.05 10.18 10.24 1,242,177 -0.59(-5.45%)
Aug 10, 2020 10.61 11.33 10.50 10.83 1,544,284 +0.30(+2.85%)
Aug 07, 2020 10.44 10.56 9.650 10.53 1,058,300 -0.03(-0.28%)
Aug 06, 2020 8.830 10.95 8.600 10.56 3,424,219 +0.24(+2.33%)
Aug 05, 2020 9.790 10.76 9.600 10.32 2,503,520 +0.75(+7.84%)
Aug 04, 2020 9.240 9.660 9.110 9.570 1,548,947 +0.30(+3.24%)
Aug 03, 2020 8.740 9.540 8.730 9.270 2,587,910 +0.56(+6.43%)
Jul 31, 2020 7.640 8.738 7.600 8.710 5,059,500 +1.03(+13.41%)
Jul 30, 2020 7.550 7.730 7.400 7.680 513,079 -0.09(-1.16%)
Jul 29, 2020 7.640 7.810 7.570 7.770 455,511 +0.18(+2.37%)
Jul 28, 2020 7.670 7.730 7.535 7.590 927,353 -0.15(-1.94%)
Jul 27, 2020 7.530 7.760 7.460 7.740 1,070,354 +0.27(+3.61%)
Jul 24, 2020 7.430 7.620 7.210 7.470 1,089,100 -0.06(-0.80%)
Jul 23, 2020 7.730 7.830 7.440 7.530 1,162,684 -0.18(-2.33%)
Jul 22, 2020 7.750 7.900 7.648 7.710 758,108 -0.10(-1.28%)
Jul 21, 2020 7.780 7.925 7.740 7.810 1,343,203 +0.16(+2.09%)
Jul 20, 2020 7.660 7.800 7.580 7.650 474,495 -0.08(-1.03%)
Jul 17, 2020 7.700 7.840 7.610 7.730 880,000 +0.06(+0.78%)
Jul 16, 2020 7.490 7.835 7.420 7.670 908,430 +0.06(+0.79%)
Jul 15, 2020 7.630 7.670 7.310 7.610 901,186 +0.15(+2.01%)
Jul 14, 2020 7.100 7.460 7.060 7.460 1,183,318 +0.31(+4.34%)
Jul 13, 2020 7.420 7.620 7.120 7.150 811,571 -0.18(-2.46%)
Jul 10, 2020 6.970 7.340 6.940 7.330 863,400 +0.36(+5.16%)
Jul 09, 2020 7.230 7.370 6.960 6.970 787,646 -0.23(-3.19%)
Jul 08, 2020 7.000 7.240 7.000 7.200 831,639 +0.21(+3.00%)
Jul 07, 2020 7.170 7.170 6.920 6.990 647,322 -0.26(-3.59%)
Jul 06, 2020 7.220 7.300 7.020 7.250 1,750,716 +0.29(+4.17%)
Jul 02, 2020 6.980 7.260 6.940 6.960 912,200 +0.15(+2.20%)
Jul 01, 2020 7.120 7.200 6.715 6.810 1,231,071 -0.32(-4.49%)
Jun 30, 2020 6.900 7.230 6.680 7.130 2,251,590 +0.17(+2.52%)
Jun 29, 2020 6.880 7.190 6.715 6.955 1,614,220 +0.19(+2.73%)
Jun 26, 2020 6.630 6.790 6.480 6.770 1,928,700 +0.05(+0.74%)
Jun 25, 2020 6.420 6.752 6.260 6.720 1,238,166 -0.19(-2.75%)
Jun 24, 2020 7.150 7.280 6.800 6.910 1,676,330 -0.38(-5.21%)
Jun 23, 2020 7.160 7.300 7.110 7.290 866,646 +0.32(+4.59%)
Jun 22, 2020 6.790 6.990 6.610 6.970 693,102 +0.12(+1.75%)
Jun 19, 2020 7.030 7.090 6.780 6.850 680,100 -0.08(-1.15%)
Jun 18, 2020 7.020 7.150 6.880 6.930 573,127 -0.15(-2.12%)
Jun 17, 2020 7.060 7.260 6.900 7.080 996,225 +0.02(+0.28%)
Jun 16, 2020 7.326 7.326 6.900 7.060 1,012,094 +0.37(+5.53%)
Jun 15, 2020 6.480 6.820 6.300 6.690 1,157,059 -0.01(-0.15%)
Jun 12, 2020 6.480 6.730 6.400 6.700 1,184,400 +0.58(+9.48%)
Jun 11, 2020 7.340 7.340 6.110 6.120 1,481,701 -1.52(-19.90%)
Jun 10, 2020 7.800 7.850 7.570 7.640 1,955,304 -0.19(-2.43%)
Jun 09, 2020 7.600 7.900 7.551 7.830 1,131,793 -0.04(-0.51%)
Jun 08, 2020 7.500 7.890 7.500 7.870 1,361,788 +0.44(+5.92%)
Jun 05, 2020 6.860 7.590 6.820 7.430 2,633,700 +0.69(+10.24%)
Jun 04, 2020 6.580 6.860 6.430 6.740 1,682,296 +0.11(+1.66%)
Jun 03, 2020 6.290 6.660 6.200 6.630 1,870,935 +0.45(+7.28%)
Jun 02, 2020 6.150 6.250 6.120 6.180 585,642 +0.10(+1.64%)
Jun 01, 2020 5.990 6.270 5.870 6.080 1,351,197 +0.12(+2.01%)
May 29, 2020 5.890 5.990 5.560 5.960 1,992,200 +0.07(+1.19%)
May 28, 2020 5.740 6.110 5.730 5.890 2,405,710 +0.15(+2.70%)
May 27, 2020 5.280 5.740 5.204 5.735 2,227,613 +0.56(+10.71%)
May 26, 2020 5.140 5.270 5.035 5.180 1,814,812 +0.29(+5.93%)
May 22, 2020 4.870 4.915 4.715 4.890 711,700 +0.07(+1.45%)
May 21, 2020 5.060 5.120 4.770 4.820 1,165,272 -0.28(-5.49%)
May 20, 2020 5.020 5.200 5.010 5.100 554,377 +0.20(+4.08%)
May 19, 2020 4.910 5.160 4.760 4.900 900,121 -0.02(-0.41%)
May 18, 2020 4.580 5.000 4.580 4.920 1,019,039 +0.55(+12.59%)
May 15, 2020 4.270 4.418 4.220 4.370 750,900 +0.08(+1.75%)
May 14, 2020 4.300 4.396 4.080 4.295 640,811 +0.00(+0.12%)
May 13, 2020 4.600 4.600 4.190 4.290 1,015,243 -0.25(-5.61%)
May 12, 2020 4.670 4.880 4.480 4.545 2,669,153 -0.12(-2.47%)
May 11, 2020 4.760 4.770 4.530 4.660 1,454,645 -0.18(-3.72%)
May 08, 2020 4.710 4.840 4.640 4.840 852,200 +0.21(+4.54%)
May 07, 2020 4.460 4.780 4.460 4.630 588,018 +0.10(+2.21%)
May 06, 2020 4.940 5.050 4.510 4.530 1,046,038 -0.40(-8.11%)
May 05, 2020 4.850 5.195 4.820 4.930 1,484,987 +0.20(+4.23%)
May 04, 2020 4.460 4.990 4.410 4.730 1,708,754 +0.18(+3.96%)
May 01, 2020 4.650 5.230 4.320 4.550 3,265,300 +0.20(+4.60%)
Apr 30, 2020 4.640 4.640 4.310 4.350 1,018,240 -0.33(-7.05%)
Apr 29, 2020 4.490 4.760 4.440 4.680 1,034,136 +0.34(+7.83%)
Apr 28, 2020 4.390 4.470 4.180 4.340 855,907 +0.04(+0.93%)
Apr 27, 2020 4.130 4.350 3.990 4.300 2,529,745 +0.24(+5.91%)
Apr 24, 2020 4.070 4.170 3.920 4.060 554,900 +0.04(+1.00%)
Apr 23, 2020 3.770 4.146 3.720 4.020 1,055,513 +0.31(+8.36%)
Apr 22, 2020 3.900 3.980 3.710 3.710 573,518 -0.08(-2.11%)
Apr 21, 2020 3.910 4.300 3.760 3.790 1,086,277 -0.21(-5.25%)
Apr 20, 2020 3.970 4.200 3.890 4.000 846,446 -0.04(-0.99%)
Apr 17, 2020 4.050 4.160 3.970 4.040 839,000 +0.15(+3.86%)
Apr 16, 2020 3.910 4.130 3.825 3.890 622,770 -0.06(-1.52%)
Apr 15, 2020 4.090 4.140 3.870 3.950 781,066 -0.36(-8.35%)
Apr 14, 2020 4.150 4.510 4.150 4.310 1,502,346 +0.17(+4.11%)
Apr 13, 2020 4.190 4.315 4.035 4.140 1,078,224 +0.02(+0.49%)
Apr 09, 2020 4.030 4.330 4.005 4.120 2,424,900 +0.21(+5.37%)
Apr 08, 2020 3.820 4.000 3.820 3.910 826,557 +0.14(+3.71%)
Apr 07, 2020 3.650 4.080 3.630 3.770 1,677,495 +0.25(+7.10%)
Apr 06, 2020 3.160 3.560 3.160 3.520 1,210,959 +0.48(+15.79%)
Apr 03, 2020 3.320 3.410 2.910 3.040 1,410,000 -0.27(-8.16%)
Apr 02, 2020 3.400 3.550 3.150 3.310 1,099,286 -0.05(-1.49%)
Apr 01, 2020 3.500 3.660 3.250 3.360 1,739,008 -0.26(-7.18%)
Mar 31, 2020 3.370 3.760 3.370 3.620 830,986 +0.25(+7.42%)
Mar 30, 2020 3.680 3.750 3.300 3.370 1,155,230 -0.38(-10.13%)
Mar 27, 2020 3.600 3.790 3.380 3.750 932,100 -0.02(-0.53%)
Mar 26, 2020 3.660 4.200 3.610 3.770 2,901,505 +0.10(+2.72%)
Mar 25, 2020 3.690 3.880 3.450 3.670 3,151,794 +0.00(+0.00%)
Mar 24, 2020 3.250 3.680 3.170 3.670 1,907,963 +0.50(+15.77%)
Mar 23, 2020 3.190 3.340 3.010 3.170 2,260,667 +0.02(+0.63%)
Mar 20, 2020 3.410 3.610 3.050 3.150 1,768,000 -0.21(-6.25%)
Mar 19, 2020 3.400 3.740 3.247 3.360 1,346,333 -0.07(-2.04%)
Mar 18, 2020 3.510 3.600 3.010 3.430 1,643,377 -0.25(-6.79%)
Mar 17, 2020 4.100 4.140 3.570 3.680 2,538,630 -0.30(-7.54%)
Mar 16, 2020 4.250 4.470 3.680 3.980 2,199,626 -0.88(-18.11%)
Mar 13, 2020 5.200 5.300 4.800 4.860 2,090,700 -0.20(-3.95%)
Mar 12, 2020 4.470 5.100 4.310 5.060 1,620,520 +0.26(+5.42%)
Mar 11, 2020 4.500 4.900 4.340 4.800 4,145,109 +0.05(+1.05%)
Mar 10, 2020 4.410 4.870 4.140 4.750 2,798,828 +0.67(+16.42%)
Mar 09, 2020 4.150 4.600 4.000 4.080 2,384,151 -0.76(-15.70%)
Mar 06, 2020 5.210 5.420 4.810 4.840 1,856,700 -0.58(-10.70%)
Mar 05, 2020 5.510 5.570 5.250 5.420 1,845,214 -0.29(-5.08%)
Mar 04, 2020 5.860 5.890 5.580 5.710 1,570,794 +0.01(+0.18%)
Mar 03, 2020 5.780 6.020 5.565 5.700 2,294,951 -0.06(-1.13%)
Mar 02, 2020 5.800 5.880 5.505 5.765 2,837,472 -0.04(-0.60%)
Feb 28, 2020 5.160 5.920 5.150 5.800 1,947,100 +0.42(+7.81%)
Feb 27, 2020 5.510 5.580 5.150 5.380 1,824,566 -0.35(-6.11%)
Feb 26, 2020 6.130 6.210 5.650 5.730 2,363,861 -0.40(-6.53%)
Feb 25, 2020 6.600 6.600 5.990 6.130 2,613,692 -0.41(-6.27%)
Feb 24, 2020 6.030 6.580 5.890 6.540 3,406,575 +0.15(+2.35%)
Feb 21, 2020 6.150 6.530 5.760 6.390 6,319,200 +0.63(+10.94%)
Feb 20, 2020 5.980 6.070 5.760 5.760 1,403,597 -0.18(-3.03%)
Feb 19, 2020 5.800 6.140 5.800 5.940 1,626,925 +0.14(+2.41%)
Feb 18, 2020 5.580 5.830 5.440 5.800 1,454,735 +0.13(+2.29%)
Feb 14, 2020 5.990 6.000 5.590 5.670 1,499,700 -0.32(-5.34%)
Feb 13, 2020 5.900 6.030 5.880 5.990 750,303 +0.04(+0.67%)
Feb 12, 2020 5.960 6.210 5.850 5.950 1,288,874 +0.12(+2.06%)
Feb 11, 2020 5.730 5.965 5.640 5.830 2,046,461 +0.18(+3.19%)
Feb 10, 2020 5.540 5.690 5.440 5.650 1,035,414 +0.07(+1.25%)
Feb 07, 2020 5.800 5.830 5.487 5.580 1,681,600 -0.28(-4.78%)
Feb 06, 2020 5.770 5.980 5.680 5.860 2,571,678 +0.14(+2.45%)
Feb 05, 2020 5.430 5.730 5.430 5.720 1,453,254 +0.43(+8.13%)
Feb 04, 2020 5.370 5.410 5.265 5.290 1,350,097 +0.08(+1.54%)
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.