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 (%)
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%)
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.