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 )

17.14 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2011 16.73 17.23 16.66 16.95 3,113,129 +0.79(+4.89%)
Feb 25, 2011 16.22 16.46 15.89 16.16 2,246,277 +0.08(+0.50%)
Feb 24, 2011 15.69 16.30 15.69 16.08 1,698,489 +0.18(+1.13%)
Feb 23, 2011 16.17 16.37 15.24 15.90 2,958,502 -0.22(-1.36%)
Feb 22, 2011 16.65 17.15 16.06 16.12 2,136,718 -0.86(-5.06%)
Feb 18, 2011 17.71 17.71 16.80 16.98 1,962,725 -0.47(-2.69%)
Feb 17, 2011 17.38 17.71 17.02 17.45 3,523,590 +0.07(+0.40%)
Feb 16, 2011 16.50 17.48 16.30 17.38 6,467,501 +1.93(+12.49%)
Feb 15, 2011 15.75 15.82 15.39 15.45 2,869,738 -0.38(-2.40%)
Feb 14, 2011 15.89 16.25 15.75 15.83 2,371,047 +0.00(+0.00%)
Feb 11, 2011 15.33 15.88 15.20 15.83 1,679,326 +0.42(+2.73%)
Feb 10, 2011 14.88 15.52 14.75 15.41 1,599,633 +0.24(+1.58%)
Feb 09, 2011 15.47 15.55 15.10 15.17 1,816,116 -0.51(-3.25%)
Feb 08, 2011 15.32 15.68 15.20 15.68 2,127,627 +0.42(+2.75%)
Feb 07, 2011 15.05 15.54 15.01 15.26 1,557,122 +0.33(+2.21%)
Feb 04, 2011 15.14 15.19 14.80 14.93 1,862,448 -0.12(-0.80%)
Feb 03, 2011 15.20 15.27 14.79 15.05 1,996,464 -0.19(-1.25%)
Feb 02, 2011 15.57 15.69 15.23 15.24 1,413,010 -0.39(-2.50%)
Feb 01, 2011 15.15 15.75 15.09 15.63 3,029,618 +0.76(+5.11%)
Jan 31, 2011 14.40 14.90 14.33 14.87 1,531,705 +0.58(+4.06%)
Jan 28, 2011 14.67 14.85 14.22 14.29 1,584,727 -0.36(-2.46%)
Jan 27, 2011 15.00 15.00 14.41 14.65 1,411,392 -0.35(-2.33%)
Jan 26, 2011 14.43 15.00 14.36 15.00 1,875,863 +0.76(+5.34%)
Jan 25, 2011 14.50 14.53 13.90 14.24 1,448,272 -0.32(-2.20%)
Jan 24, 2011 14.03 14.70 14.02 14.56 1,811,074 +0.54(+3.85%)
Jan 21, 2011 14.63 14.84 14.01 14.02 1,933,702 -0.52(-3.58%)
Jan 20, 2011 14.85 14.90 14.18 14.54 3,408,687 -0.47(-3.13%)
Jan 19, 2011 15.99 16.13 15.00 15.01 2,436,333 -0.95(-5.94%)
Jan 18, 2011 15.70 15.97 15.66 15.96 1,040,871 +0.24(+1.51%)
Jan 14, 2011 16.10 16.22 15.69 15.72 2,599,280 -0.75(-4.55%)
Jan 13, 2011 16.77 16.86 16.38 16.47 1,191,598 -0.26(-1.55%)
Jan 12, 2011 16.95 16.95 16.46 16.73 1,706,835 +0.00(+0.00%)
Jan 11, 2011 16.62 16.90 16.45 16.73 1,430,440 +0.19(+1.15%)
Jan 10, 2011 16.71 16.75 16.25 16.54 1,704,619 -0.15(-0.90%)
Jan 07, 2011 16.57 16.87 16.17 16.69 1,659,508 -0.09(-0.54%)
Jan 06, 2011 17.09 17.14 16.55 16.78 1,860,230 -0.15(-0.89%)
Jan 05, 2011 16.65 17.12 16.50 16.93 1,960,879 +0.13(+0.77%)
Jan 04, 2011 16.65 17.00 16.41 16.80 2,689,589 +0.44(+2.66%)
Jan 03, 2011 15.83 16.58 15.83 16.36 2,617,828 +0.83(+5.38%)
Dec 31, 2010 15.69 15.72 15.52 15.53 870,707 -0.18(-1.15%)
Dec 30, 2010 15.51 15.84 15.48 15.71 797,498 +0.20(+1.29%)
Dec 29, 2010 15.79 15.86 15.50 15.51 1,088,847 -0.17(-1.08%)
Dec 28, 2010 16.07 16.15 15.65 15.68 1,231,724 -0.30(-1.88%)
Dec 27, 2010 15.64 16.09 15.32 15.98 1,239,347 +0.18(+1.14%)
Dec 23, 2010 15.87 16.15 15.66 15.80 1,079,907 -0.13(-0.82%)
Dec 22, 2010 16.10 16.11 15.57 15.93 1,752,868 -0.08(-0.50%)
Dec 21, 2010 16.50 16.51 15.96 16.01 1,716,512 -0.29(-1.78%)
Dec 20, 2010 16.21 16.59 15.91 16.30 1,467,600 +0.19(+1.18%)
Dec 17, 2010 15.72 16.44 15.66 16.11 9,394,581 -0.02(-0.12%)
Dec 16, 2010 15.43 16.13 15.39 16.13 1,542,537 +0.71(+4.60%)
Dec 15, 2010 15.65 15.96 15.39 15.42 1,292,740 -0.27(-1.72%)
Dec 14, 2010 15.98 16.21 15.60 15.69 1,202,403 -0.23(-1.44%)
Dec 13, 2010 16.30 16.40 15.90 15.92 1,658,955 -0.08(-0.50%)
Dec 10, 2010 15.35 16.18 15.15 16.00 2,219,990 +0.68(+4.44%)
Dec 09, 2010 15.06 15.35 14.92 15.32 1,184,889 +0.45(+3.03%)
Dec 08, 2010 15.11 15.25 14.75 14.87 1,193,820 -0.12(-0.80%)
Dec 07, 2010 15.47 15.54 14.98 14.99 1,784,394 -0.16(-1.06%)
Dec 06, 2010 15.07 15.33 14.91 15.15 1,260,537 +0.09(+0.60%)
Dec 03, 2010 14.89 15.30 14.76 15.06 1,958,091 +0.10(+0.67%)
Dec 02, 2010 14.22 15.05 14.22 14.96 2,264,158 +0.77(+5.43%)
Dec 01, 2010 14.22 14.30 14.03 14.19 1,404,510 +0.33(+2.38%)
Nov 30, 2010 14.02 14.13 13.80 13.86 1,537,955 -0.37(-2.60%)
Nov 29, 2010 14.09 14.34 13.90 14.23 1,347,587 +0.00(+0.00%)
Nov 26, 2010 14.24 14.39 14.09 14.23 260,948 -0.21(-1.45%)
Nov 24, 2010 14.24 14.44 14.44 14.44 775,451 +0.40(+2.85%)
Nov 23, 2010 14.19 14.19 13.89 14.04 1,193,746 -0.40(-2.77%)
Nov 22, 2010 14.23 14.51 14.04 14.44 943,981 +0.01(+0.07%)
Nov 19, 2010 13.88 14.45 13.71 14.43 1,588,119 +0.43(+3.07%)
Nov 18, 2010 13.76 14.18 13.71 14.00 1,460,167 +0.60(+4.48%)
Nov 17, 2010 13.53 13.58 13.17 13.40 1,367,105 +0.05(+0.37%)
Nov 16, 2010 13.95 13.95 13.30 13.35 2,596,877 -0.84(-5.92%)
Nov 15, 2010 14.66 14.74 14.19 14.19 1,131,558 -0.25(-1.73%)
Nov 12, 2010 14.68 14.83 14.31 14.44 2,078,049 -0.51(-3.41%)
Nov 11, 2010 14.17 14.96 14.16 14.95 1,451,461 +0.47(+3.25%)
Nov 10, 2010 14.50 14.57 14.05 14.48 1,722,743 -0.04(-0.28%)
Nov 09, 2010 14.82 14.99 14.32 14.52 1,980,749 -0.13(-0.89%)
Nov 08, 2010 14.50 14.70 14.40 14.65 1,842,310 -0.16(-1.08%)
Nov 05, 2010 14.80 15.09 14.71 14.81 1,516,307 +0.01(+0.07%)
Nov 04, 2010 14.44 14.90 14.44 14.80 2,167,572 +0.66(+4.67%)
Nov 03, 2010 13.72 14.19 13.61 14.14 2,468,811 +0.49(+3.59%)
Nov 02, 2010 13.60 13.68 13.44 13.65 945,076 +0.24(+1.79%)
Nov 01, 2010 13.71 13.79 13.33 13.41 1,510,201 -0.11(-0.81%)
Oct 29, 2010 12.90 13.55 12.85 13.52 1,573,485 +0.45(+3.44%)
Oct 28, 2010 13.12 13.38 12.91 13.07 1,718,985 -0.09(-0.68%)
Oct 27, 2010 12.35 13.20 12.02 13.16 5,184,766 -0.42(-3.09%)
Oct 25, 2010 13.26 13.70 13.26 13.58 1,952,103 +0.53(+4.06%)
Oct 22, 2010 13.08 13.15 12.85 13.05 1,014,577 +0.10(+0.77%)
Oct 21, 2010 13.55 13.65 12.72 12.95 2,093,457 -0.44(-3.29%)
Oct 20, 2010 13.07 13.50 13.00 13.39 1,625,711 +0.46(+3.56%)
Oct 19, 2010 13.52 13.57 12.75 12.93 3,254,988 -1.03(-7.38%)
Oct 18, 2010 13.83 14.07 13.58 13.96 1,406,455 +0.08(+0.58%)
Oct 15, 2010 14.50 14.53 13.68 13.88 2,689,401 -0.52(-3.61%)
Oct 14, 2010 14.21 14.45 14.09 14.40 1,932,310 +0.23(+1.62%)
Oct 13, 2010 14.60 14.70 14.12 14.17 2,703,203 -0.24(-1.67%)
Oct 12, 2010 14.12 14.41 13.82 14.41 1,568,078 +0.26(+1.84%)
Oct 11, 2010 14.12 14.64 14.07 14.15 2,298,594 +0.16(+1.14%)
Oct 08, 2010 13.54 14.09 13.50 13.99 3,484,732 +0.63(+4.72%)
Oct 07, 2010 13.67 13.70 13.12 13.36 1,865,379 -0.11(-0.82%)
Oct 06, 2010 13.30 13.66 13.30 13.47 2,170,632 +0.21(+1.58%)
Oct 05, 2010 13.25 13.37 12.95 13.26 2,493,164 +0.47(+3.67%)
Oct 04, 2010 13.47 13.47 11.62 12.79 2,968,319 -0.73(-5.40%)
Oct 01, 2010 13.33 13.63 13.30 13.52 2,525,025 +0.35(+2.66%)
Sep 30, 2010 13.06 13.26 12.69 13.17 3,399,002 +0.26(+2.01%)
Sep 29, 2010 12.80 13.14 12.70 12.91 2,161,264 +0.03(+0.23%)
Sep 28, 2010 12.72 12.91 12.30 12.88 2,125,148 +0.19(+1.50%)
Sep 27, 2010 12.69 12.90 12.52 12.69 2,473,774 +0.04(+0.32%)
Sep 24, 2010 12.24 12.65 12.06 12.65 3,163,952 +0.78(+6.57%)
Sep 23, 2010 11.85 12.33 11.60 11.87 2,805,442 -0.07(-0.59%)
Sep 22, 2010 11.66 12.23 11.61 11.94 2,559,756 +0.22(+1.88%)
Sep 21, 2010 11.76 11.88 11.45 11.72 2,443,711 +0.02(+0.17%)
Sep 20, 2010 11.10 11.75 10.98 11.70 3,313,074 +0.70(+6.36%)
Sep 17, 2010 11.33 11.35 10.98 11.00 1,651,857 -0.29(-2.57%)
Sep 15, 2010 11.21 11.34 11.12 11.29 1,292,146 -0.05(-0.44%)
Sep 14, 2010 11.45 11.56 11.23 11.34 2,014,523 -0.18(-1.56%)
Sep 13, 2010 11.55 11.74 11.46 11.52 2,182,301 +0.25(+2.22%)
Sep 10, 2010 10.94 11.30 10.82 11.27 2,907,477 +0.40(+3.68%)
Sep 09, 2010 11.25 11.28 10.74 10.87 1,249,058 -0.10(-0.91%)
Sep 08, 2010 10.91 11.16 10.90 10.97 1,796,087 +0.14(+1.29%)
Sep 07, 2010 10.76 10.97 10.56 10.83 1,509,249 -0.10(-0.91%)
Sep 03, 2010 11.06 11.23 10.84 10.93 2,105,457 +0.00(+0.00%)
Sep 02, 2010 10.60 10.93 10.41 10.93 2,335,018 +0.39(+3.70%)
Sep 01, 2010 10.27 10.56 10.18 10.54 2,416,651 +0.54(+5.40%)
Aug 31, 2010 9.750 10.06 9.650 10.00 2,579,543 +0.20(+1.99%)
Aug 30, 2010 9.680 9.962 9.680 9.805 1,944,827 +0.04(+0.46%)
Aug 27, 2010 9.690 9.800 9.280 9.760 3,363,031 +0.32(+3.39%)
Aug 26, 2010 9.750 9.850 9.380 9.440 3,500,639 -0.12(-1.20%)
Aug 25, 2010 9.610 9.699 9.380 9.555 4,158,047 -0.17(-1.70%)
Aug 24, 2010 9.790 10.05 9.400 9.720 4,362,629 -0.16(-1.62%)
Aug 23, 2010 10.18 10.28 9.810 9.880 2,343,059 -0.25(-2.47%)
Aug 20, 2010 9.980 10.13 9.850 10.13 2,182,861 +0.01(+0.10%)
Aug 19, 2010 10.59 10.71 10.06 10.12 2,841,717 -0.58(-5.42%)
Aug 18, 2010 10.75 10.85 10.52 10.70 1,650,781 +0.00(+0.00%)
Aug 17, 2010 10.35 10.82 10.35 10.70 3,370,190 +0.61(+6.05%)
Aug 16, 2010 9.970 10.37 9.970 10.09 1,905,509 -0.15(-1.46%)
Aug 13, 2010 10.12 10.48 10.08 10.24 2,309,757 +0.09(+0.89%)
Aug 12, 2010 9.750 10.34 9.660 10.15 2,588,813 +0.14(+1.40%)
Aug 11, 2010 10.47 10.47 9.980 10.01 3,720,108 -0.88(-8.08%)
Aug 10, 2010 10.91 11.03 10.59 10.89 3,036,270 -0.38(-3.37%)
Aug 09, 2010 11.46 11.50 11.24 11.27 1,864,944 +0.06(+0.54%)
Aug 06, 2010 10.82 11.23 10.79 11.21 2,924,029 +0.11(+0.99%)
Aug 05, 2010 11.12 11.29 10.93 11.10 2,134,281 -0.16(-1.42%)
Aug 04, 2010 10.96 11.30 10.96 11.26 3,080,396 +0.46(+4.26%)
Aug 03, 2010 10.89 10.95 10.58 10.80 2,563,983 -0.11(-1.01%)
Aug 02, 2010 10.83 10.99 10.71 10.91 3,085,255 +0.48(+4.60%)
Jul 30, 2010 9.590 10.50 9.550 10.43 4,238,814 +0.62(+6.32%)
Jul 29, 2010 9.700 9.900 9.480 9.810 3,839,333 +0.24(+2.51%)
Jul 28, 2010 9.890 10.06 9.330 9.570 6,836,989 -0.98(-9.29%)
Jul 27, 2010 10.95 11.04 10.42 10.55 3,261,116 -0.23(-2.13%)
Jul 26, 2010 10.57 11.13 10.56 10.78 3,776,706 +0.03(+0.28%)
Jul 23, 2010 10.10 10.77 10.00 10.75 3,898,173 +0.57(+5.60%)
Jul 22, 2010 9.810 10.30 9.750 10.18 4,272,623 +0.61(+6.37%)
Jul 21, 2010 9.720 9.900 9.450 9.570 2,694,209 +0.05(+0.53%)
Jul 20, 2010 8.800 9.530 8.700 9.520 2,538,186 +0.43(+4.73%)
Jul 19, 2010 9.050 9.190 8.820 9.090 2,136,374 +0.06(+0.66%)
Jul 16, 2010 9.340 9.440 9.000 9.030 2,804,927 -0.49(-5.15%)
Jul 15, 2010 9.780 9.780 9.330 9.520 1,979,378 -0.19(-1.96%)
Jul 14, 2010 9.860 10.15 9.620 9.710 3,398,562 -0.22(-2.22%)
Jul 13, 2010 10.15 10.20 9.730 9.930 3,140,957 +0.34(+3.55%)
Jul 12, 2010 9.750 9.930 9.320 9.590 2,401,893 -0.18(-1.84%)
Jul 09, 2010 9.480 9.930 9.400 9.770 3,435,008 +0.30(+3.17%)
Jul 08, 2010 9.390 9.550 9.140 9.470 3,264,992 +0.28(+3.05%)
Jul 07, 2010 8.590 9.200 8.570 9.190 4,490,377 +0.58(+6.74%)
Jul 06, 2010 9.020 9.200 8.500 8.610 3,302,175 +0.01(+0.12%)
Jul 02, 2010 8.900 8.910 8.390 8.600 2,445,684 -0.08(-0.92%)
Jul 01, 2010 8.790 9.060 8.250 8.680 3,957,417 -0.15(-1.70%)
Jun 30, 2010 9.160 9.440 8.770 8.830 3,519,598 -0.24(-2.65%)
Jun 29, 2010 9.640 9.640 9.000 9.070 4,037,506 -1.43(-13.62%)
Jun 25, 2010 10.03 10.52 9.710 10.50 4,351,026 +0.51(+5.11%)
Jun 24, 2010 10.19 10.29 9.960 9.990 2,914,771 -0.41(-3.94%)
Jun 23, 2010 10.48 10.52 10.05 10.40 2,924,977 -0.03(-0.29%)
Jun 22, 2010 10.92 11.07 10.38 10.43 3,324,264 -0.41(-3.78%)
Jun 21, 2010 10.55 11.21 10.46 10.84 5,736,798 +0.80(+7.97%)
Jun 18, 2010 10.07 10.17 9.910 10.04 1,680,961 -0.03(-0.30%)
Jun 17, 2010 10.28 10.32 9.900 10.07 1,867,994 -0.15(-1.47%)
Jun 16, 2010 10.24 10.39 10.08 10.22 2,622,622 -0.18(-1.73%)
Jun 15, 2010 10.13 10.43 10.00 10.40 2,868,153 +0.55(+5.58%)
Jun 14, 2010 9.990 10.41 9.810 9.850 3,312,584 +0.12(+1.23%)
Jun 11, 2010 9.350 9.730 9.180 9.730 2,367,236 +0.21(+2.21%)
Jun 10, 2010 9.130 9.530 9.120 9.520 3,572,172 +0.66(+7.45%)
Jun 09, 2010 9.120 9.470 8.790 8.860 4,382,636 -0.06(-0.67%)
Jun 08, 2010 9.080 9.080 8.570 8.920 4,157,930 +0.22(+2.53%)
Jun 07, 2010 9.410 9.530 8.650 8.700 4,481,599 -0.65(-6.95%)
Jun 04, 2010 9.690 10.00 9.260 9.350 3,982,576 -0.74(-7.33%)
Jun 03, 2010 10.42 10.50 9.850 10.09 3,548,459 -0.22(-2.13%)
Jun 02, 2010 9.810 10.31 9.650 10.31 3,252,087 +0.60(+6.18%)
Jun 01, 2010 10.17 10.58 9.710 9.710 4,310,860 -0.80(-7.61%)
May 28, 2010 10.74 10.97 10.33 10.51 3,777,960 -0.23(-2.14%)
May 27, 2010 10.48 10.75 10.16 10.74 4,504,330 +0.92(+9.37%)
May 26, 2010 10.43 10.86 9.760 9.820 4,817,218 -0.24(-2.39%)
May 25, 2010 9.170 10.06 8.970 10.06 5,793,764 +0.26(+2.65%)
May 24, 2010 10.12 10.40 9.770 9.800 3,589,506 -0.29(-2.87%)
May 21, 2010 9.180 10.40 9.050 10.09 6,232,161 +0.49(+5.10%)
May 20, 2010 9.740 10.28 9.580 9.600 8,013,615 -1.21(-11.19%)
May 19, 2010 10.88 11.30 10.25 10.81 4,297,520 -0.25(-2.26%)
May 18, 2010 11.88 12.10 10.97 11.06 4,434,207 -0.49(-4.24%)
May 17, 2010 12.02 12.02 10.95 11.55 4,124,990 -0.38(-3.19%)
May 14, 2010 12.46 12.46 11.66 11.93 5,096,730 -0.76(-5.99%)
May 13, 2010 12.25 13.16 12.24 12.69 6,321,607 +0.62(+5.14%)
May 12, 2010 12.31 12.41 12.05 12.07 3,443,402 -0.02(-0.17%)
May 11, 2010 12.45 12.50 11.94 12.09 2,966,385 -0.44(-3.51%)
May 10, 2010 12.29 12.53 12.08 12.53 3,760,563 +1.20(+10.59%)
May 07, 2010 12.12 12.35 11.03 11.33 6,457,822 -0.51(-4.31%)
May 06, 2010 12.19 12.82 10.30 11.84 8,068,898 -0.58(-4.67%)
May 05, 2010 12.21 13.00 11.55 12.42 6,154,690 +0.14(+1.14%)
May 04, 2010 12.62 12.77 12.20 12.28 4,904,187 -0.85(-6.47%)
May 03, 2010 13.67 13.80 12.93 13.13 3,588,410 -0.35(-2.60%)
Apr 30, 2010 14.32 14.36 13.45 13.48 3,891,868 -0.84(-5.87%)
Apr 29, 2010 14.35 14.58 14.01 14.32 3,269,523 +0.17(+1.20%)
Apr 28, 2010 14.35 14.74 13.88 14.15 6,228,288 +0.36(+2.61%)
Apr 27, 2010 15.06 15.13 13.53 13.79 6,298,574 -1.44(-9.46%)
Apr 26, 2010 15.11 15.58 15.08 15.23 3,741,235 +0.12(+0.79%)
Apr 23, 2010 14.81 15.21 14.60 15.11 2,928,050 +0.44(+3.00%)
Apr 22, 2010 14.20 14.70 13.91 14.67 3,484,081 +0.18(+1.24%)
Apr 21, 2010 15.10 15.10 14.31 14.49 4,014,753 -0.39(-2.62%)
Apr 20, 2010 15.07 15.32 14.85 14.88 2,277,122 +0.07(+0.47%)
Apr 19, 2010 14.85 15.26 14.20 14.81 4,521,828 -0.33(-2.18%)
Apr 16, 2010 16.00 16.23 15.13 15.14 5,911,257 -1.02(-6.31%)
Apr 15, 2010 16.28 16.64 16.11 16.16 2,224,554 -0.29(-1.76%)
Apr 14, 2010 16.57 16.67 16.14 16.45 3,231,724 +0.21(+1.29%)
Apr 13, 2010 15.71 16.35 15.65 16.24 4,074,527 +0.26(+1.63%)
Apr 12, 2010 15.87 16.23 15.87 15.98 2,611,037 +0.15(+0.95%)
Apr 09, 2010 16.19 16.31 15.74 15.83 3,491,174 -0.17(-1.06%)
Apr 08, 2010 15.87 16.10 15.60 16.00 4,023,055 -0.03(-0.19%)
Apr 07, 2010 16.37 16.75 15.78 16.03 6,104,427 -0.32(-1.96%)
Apr 06, 2010 15.38 16.44 15.25 16.35 6,414,627 +0.82(+5.28%)
Apr 05, 2010 15.50 15.55 15.16 15.53 5,987,884 +0.23(+1.50%)
Apr 01, 2010 14.19 15.30 15.30 15.30 8,374,300 +1.54(+11.19%)
Mar 31, 2010 14.12 14.34 13.73 13.76 11,769,866 -0.50(-3.51%)
Mar 30, 2010 14.77 14.78 14.22 14.26 8,939,784 -0.33(-2.28%)
Mar 29, 2010 14.74 15.06 14.51 14.59 5,612,241 +0.19(+1.33%)
Mar 26, 2010 14.81 15.13 14.32 14.40 5,025,191 -0.22(-1.50%)
Mar 25, 2010 15.50 15.70 14.61 14.62 4,015,091 -0.65(-4.26%)
Mar 24, 2010 15.19 15.60 15.00 15.27 3,827,503 -0.10(-0.65%)
Mar 23, 2010 14.74 15.40 14.60 15.37 4,158,284 +0.69(+4.70%)
Mar 22, 2010 13.85 14.72 13.51 14.68 3,843,410 +0.36(+2.51%)
Mar 19, 2010 15.03 15.09 14.20 14.32 5,877,679 -0.69(-4.60%)
Mar 18, 2010 15.44 15.54 14.88 15.01 3,704,083 -0.38(-2.47%)
Mar 17, 2010 15.02 15.56 15.02 15.39 4,361,049 +0.55(+3.70%)
Mar 16, 2010 14.70 14.90 14.53 14.84 3,329,323 +0.35(+2.42%)
Mar 15, 2010 14.19 14.74 14.06 14.49 3,514,453 -0.28(-1.90%)
Mar 12, 2010 14.91 15.15 14.67 14.77 3,208,666 +0.05(+0.34%)
Mar 11, 2010 14.85 14.85 14.34 14.72 4,849,426 -0.27(-1.80%)
Mar 10, 2010 14.84 15.40 14.75 14.99 4,501,726 +0.24(+1.63%)
Mar 09, 2010 14.61 15.05 14.36 14.75 3,893,130 -0.28(-1.86%)
Mar 08, 2010 15.09 15.35 14.77 15.03 6,056,342 +0.20(+1.35%)
Mar 05, 2010 14.43 14.90 14.32 14.83 6,011,707 +0.74(+5.25%)
Mar 04, 2010 14.14 14.43 13.83 14.09 5,250,280 +0.23(+1.66%)
Mar 03, 2010 13.49 14.22 13.43 13.86 5,476,841 +0.42(+3.12%)
Mar 02, 2010 13.42 13.84 13.34 13.44 8,500,731 +0.26(+1.97%)
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.