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 )

17.85 +0.63 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 2.050 2.140 2.000 2.110 3,728,366 +0.18(+9.33%)
Mar 30, 2009 2.160 2.190 1.880 1.930 4,693,796 -0.41(-17.52%)
Mar 26, 2009 2.290 2.440 2.160 2.340 5,015,010 +0.29(+14.15%)
Mar 25, 2009 1.890 2.270 1.890 2.050 4,524,615 +0.14(+7.33%)
Mar 24, 2009 1.960 2.070 1.860 1.910 2,771,877 -0.12(-5.91%)
Mar 23, 2009 1.910 2.100 1.830 2.030 4,419,610 +0.29(+16.67%)
Mar 20, 2009 2.210 2.220 1.720 1.740 3,888,594 -0.43(-19.82%)
Mar 19, 2009 1.950 2.270 1.760 2.170 5,794,026 +0.52(+31.52%)
Mar 18, 2009 1.590 1.725 1.400 1.650 2,874,302 +0.06(+3.77%)
Mar 17, 2009 1.530 1.590 1.260 1.590 2,423,008 +0.05(+3.25%)
Mar 16, 2009 1.670 1.790 1.450 1.540 4,167,774 +0.02(+1.32%)
Mar 13, 2009 1.690 1.770 1.450 1.520 2,771,113 -0.08(-5.00%)
Mar 12, 2009 1.510 1.600 1.180 1.600 3,271,274 +0.09(+5.96%)
Mar 11, 2009 1.900 1.900 1.400 1.510 6,705,559 +0.15(+11.03%)
Mar 10, 2009 1.160 1.490 1.151 1.360 5,302,868 +0.30(+28.30%)
Mar 09, 2009 1.090 1.180 1.040 1.060 2,182,694 -0.04(-3.64%)
Mar 06, 2009 1.270 1.290 1.060 1.100 2,342,983 -0.10(-8.33%)
Mar 05, 2009 1.450 1.510 1.200 1.200 3,008,302 -0.30(-20.00%)
Mar 04, 2009 1.550 1.600 1.350 1.500 5,286,890 -0.18(-10.55%)
Mar 02, 2009 2.200 2.200 1.630 1.677 3,502,594 -0.54(-24.46%)
Feb 27, 2009 2.220 2.410 2.200 2.220 2,573,500 -0.20(-8.26%)
Feb 26, 2009 2.260 2.690 2.260 2.420 4,104,431 +0.16(+7.08%)
Feb 25, 2009 2.450 2.450 2.210 2.260 2,820,344 -0.21(-8.50%)
Feb 24, 2009 2.320 2.520 2.190 2.470 3,397,598 +0.15(+6.47%)
Feb 23, 2009 2.320 2.490 2.300 2.320 2,637,019 +0.10(+4.50%)
Feb 20, 2009 2.790 2.850 2.110 2.220 4,999,724 -0.65(-22.65%)
Feb 19, 2009 3.210 3.420 2.870 2.870 2,559,279 -0.30(-9.46%)
Feb 18, 2009 3.330 3.360 3.030 3.170 2,576,945 -0.09(-2.76%)
Feb 17, 2009 3.700 3.700 3.260 3.260 2,576,168 -0.58(-15.10%)
Feb 13, 2009 3.990 4.090 3.770 3.840 1,870,163 -0.13(-3.27%)
Feb 12, 2009 3.710 4.010 3.660 3.970 2,026,462 +0.03(+0.76%)
Feb 11, 2009 4.050 4.150 3.760 3.940 2,636,832 -0.05(-1.25%)
Feb 10, 2009 4.260 4.560 3.910 3.990 3,682,604 -0.28(-6.56%)
Feb 09, 2009 4.400 4.500 4.200 4.270 2,508,590 -0.08(-1.84%)
Feb 06, 2009 4.200 4.410 4.130 4.350 3,671,016 +0.23(+5.58%)
Feb 05, 2009 3.980 4.190 3.860 4.120 3,858,272 +0.12(+3.00%)
Feb 04, 2009 4.050 4.150 3.730 4.000 4,168,509 -0.02(-0.50%)
Feb 03, 2009 3.810 4.070 3.600 4.020 5,237,485 +0.32(+8.65%)
Feb 02, 2009 3.550 3.810 3.300 3.700 6,473,872 +0.15(+4.23%)
Jan 30, 2009 4.420 4.420 3.430 3.550 12,078,624 -0.73(-17.06%)
Jan 29, 2009 4.610 4.780 4.110 4.280 15,437,651 -0.32(-6.96%)
Jan 28, 2009 5.670 5.750 4.010 4.600 16,580,193 -2.75(-37.41%)
Jan 27, 2009 7.530 7.810 7.250 7.350 550,200 -0.06(-0.81%)
Jan 26, 2009 7.730 8.090 7.290 7.410 547,574 -0.24(-3.14%)
Jan 23, 2009 7.260 7.910 7.050 7.650 673,124 +0.28(+3.80%)
Jan 22, 2009 7.780 7.840 7.290 7.370 878,893 -0.63(-7.87%)
Jan 21, 2009 7.190 8.000 6.890 8.000 1,383,405 +0.59(+7.96%)
Jan 20, 2009 8.340 8.350 7.400 7.410 976,440 -1.08(-12.72%)
Jan 16, 2009 8.720 8.900 8.030 8.490 732,515 +0.00(+0.00%)
Jan 15, 2009 8.140 8.710 7.510 8.490 1,172,584 +0.32(+3.92%)
Jan 14, 2009 8.860 8.980 8.120 8.170 1,083,750 -0.99(-10.81%)
Jan 13, 2009 9.460 9.590 8.700 9.160 1,731,792 -0.25(-2.66%)
Jan 12, 2009 11.52 11.56 9.250 9.410 1,789,721 -2.21(-19.02%)
Jan 09, 2009 12.05 12.12 11.47 11.62 711,173 -0.43(-3.57%)
Jan 08, 2009 11.38 12.10 11.09 12.05 1,052,902 +0.48(+4.15%)
Jan 07, 2009 11.99 11.99 11.43 11.57 1,379,254 -0.98(-7.81%)
Jan 06, 2009 12.35 12.80 12.08 12.55 1,816,909 +0.64(+5.37%)
Jan 05, 2009 11.56 12.13 10.91 11.91 1,475,522 +0.19(+1.62%)
Jan 02, 2009 10.10 11.80 10.10 11.72 1,435,168 +1.72(+17.20%)
Dec 31, 2008 9.390 10.22 9.390 10.00 695,614 +0.55(+5.82%)
Dec 30, 2008 8.900 9.460 8.710 9.450 484,213 +0.58(+6.54%)
Dec 29, 2008 9.030 9.250 8.680 8.870 572,985 -0.13(-1.44%)
Dec 26, 2008 8.610 9.020 8.420 9.000 281,938 +0.45(+5.26%)
Dec 24, 2008 8.540 8.620 8.440 8.550 314,434 +0.06(+0.71%)
Dec 23, 2008 8.480 8.830 8.100 8.490 627,135 +0.14(+1.68%)
Dec 22, 2008 8.680 8.850 8.120 8.350 822,611 -0.33(-3.80%)
Dec 19, 2008 8.260 8.800 8.120 8.680 1,558,092 +0.01(+0.12%)
Dec 18, 2008 9.800 9.920 8.600 8.670 1,347,102 -1.05(-10.80%)
Dec 17, 2008 8.950 10.17 8.930 9.720 1,737,826 +0.18(+1.89%)
Dec 16, 2008 9.600 9.650 8.950 9.540 1,549,667 +0.26(+2.80%)
Dec 15, 2008 9.510 10.25 9.110 9.280 1,964,439 -0.14(-1.49%)
Dec 12, 2008 8.340 9.500 8.100 9.420 1,493,165 +0.52(+5.84%)
Dec 11, 2008 8.870 9.880 8.180 8.900 2,634,280 -0.31(-3.37%)
Dec 10, 2008 7.880 9.340 7.770 9.210 2,846,579 +1.81(+24.46%)
Dec 09, 2008 6.960 8.000 6.770 7.400 2,931,770 +0.29(+4.08%)
Dec 08, 2008 6.320 7.250 6.270 7.110 1,841,743 +1.15(+19.30%)
Dec 05, 2008 5.770 6.130 5.380 5.960 1,772,655 +0.04(+0.68%)
Dec 04, 2008 6.850 6.990 5.790 5.920 1,736,668 -1.03(-14.82%)
Dec 03, 2008 6.650 7.020 6.210 6.950 1,939,398 +0.40(+6.11%)
Dec 02, 2008 6.500 6.780 6.130 6.550 1,664,853 +0.25(+3.97%)
Dec 01, 2008 7.890 7.890 6.300 6.300 1,482,099 -1.85(-22.70%)
Nov 28, 2008 7.890 8.280 7.580 8.150 497,666 +0.27(+3.43%)
Nov 26, 2008 6.210 7.920 6.210 7.880 1,552,414 +1.31(+19.94%)
Nov 25, 2008 6.180 6.650 5.960 6.570 1,910,250 +0.47(+7.70%)
Nov 24, 2008 5.080 6.330 5.000 6.100 2,472,524 +0.92(+17.76%)
Nov 21, 2008 4.830 5.220 4.540 5.180 2,392,958 +0.76(+17.19%)
Nov 20, 2008 5.820 5.930 4.350 4.420 4,120,858 -1.70(-27.78%)
Nov 19, 2008 8.050 8.210 5.780 6.120 4,948,100 -2.62(-29.98%)
Nov 18, 2008 9.650 9.980 8.430 8.740 2,086,600 -0.91(-9.43%)
Nov 17, 2008 12.03 12.25 9.570 9.650 2,047,246 -2.47(-20.38%)
Nov 14, 2008 12.15 13.19 11.65 12.12 1,637,083 -0.24(-1.94%)
Nov 13, 2008 10.97 12.41 9.860 12.36 2,237,832 +1.49(+13.71%)
Nov 12, 2008 11.68 11.69 10.82 10.87 1,426,972 -1.13(-9.42%)
Nov 11, 2008 12.52 12.63 11.29 12.00 1,328,267 -1.01(-7.76%)
Nov 10, 2008 14.08 14.63 12.67 13.01 999,403 -0.58(-4.27%)
Nov 07, 2008 12.08 13.64 12.08 13.59 1,400,745 +1.59(+13.25%)
Nov 06, 2008 13.53 13.98 11.99 12.00 1,655,305 -1.53(-11.31%)
Nov 05, 2008 14.38 14.53 13.43 13.53 1,365,418 -1.20(-8.15%)
Nov 04, 2008 14.88 15.25 14.08 14.73 1,172,785 +0.39(+2.72%)
Nov 03, 2008 14.53 14.96 12.49 14.34 1,879,992 +1.77(+14.08%)
Oct 31, 2008 12.20 13.04 11.78 12.57 1,869,351 +0.26(+2.11%)
Oct 30, 2008 12.61 13.00 11.29 12.31 2,263,162 +0.26(+2.16%)
Oct 29, 2008 10.52 12.59 9.750 12.05 2,813,737 +1.71(+16.54%)
Oct 28, 2008 9.660 10.40 8.780 10.34 2,813,112 +1.06(+11.42%)
Oct 27, 2008 9.930 10.76 9.100 9.280 3,817,869 -0.64(-6.45%)
Oct 24, 2008 8.200 10.37 8.200 9.920 2,624,266 +0.28(+2.90%)
Oct 23, 2008 11.85 11.85 9.190 9.640 4,012,878 -1.64(-14.54%)
Oct 22, 2008 12.97 13.35 10.71 11.28 3,968,767 -2.65(-19.02%)
Oct 21, 2008 14.36 14.87 13.66 13.93 2,145,522 -1.30(-8.54%)
Oct 20, 2008 14.06 15.25 13.93 15.23 1,354,096 +1.64(+12.07%)
Oct 17, 2008 12.81 18.52 12.31 13.59 2,470,459 -0.20(-1.45%)
Oct 16, 2008 11.49 13.91 11.49 13.79 4,886,014 +2.76(+25.02%)
Oct 15, 2008 14.61 14.93 11.00 11.03 3,223,743 -4.30(-28.05%)
Oct 14, 2008 16.99 17.46 14.85 15.33 2,483,900 -0.74(-4.60%)
Oct 13, 2008 15.97 16.12 14.13 16.07 1,749,941 +2.88(+21.83%)
Oct 10, 2008 13.72 14.82 11.92 13.19 3,294,759 -1.87(-12.42%)
Oct 09, 2008 17.46 18.69 14.71 15.06 2,029,322 -2.32(-13.35%)
Oct 08, 2008 17.00 18.40 15.00 17.38 2,660,521 -0.52(-2.91%)
Oct 07, 2008 19.83 20.10 17.64 17.90 3,300,750 -0.20(-1.10%)
Oct 06, 2008 20.71 20.71 15.82 18.10 3,972,336 -2.86(-13.65%)
Oct 03, 2008 22.41 23.52 20.57 20.96 2,314,358 -1.59(-7.05%)
Oct 02, 2008 25.86 26.49 22.50 22.55 2,403,082 -3.98(-15.00%)
Oct 01, 2008 27.32 27.38 25.51 26.53 1,236,898 -1.16(-4.19%)
Sep 30, 2008 26.88 27.91 26.13 27.69 1,717,833 +1.54(+5.89%)
Sep 29, 2008 32.23 32.73 25.09 26.15 2,634,949 -7.13(-21.42%)
Sep 26, 2008 34.33 35.31 32.71 33.28 1,078,276 -2.13(-6.02%)
Sep 25, 2008 35.56 36.80 35.20 35.41 1,117,074 -0.17(-0.48%)
Sep 24, 2008 36.01 37.15 35.58 35.58 1,105,879 -0.10(-0.28%)
Sep 23, 2008 40.03 40.58 35.43 35.68 1,580,403 -4.55(-11.31%)
Sep 22, 2008 40.35 41.79 39.27 40.23 1,134,993 +0.00(+0.00%)
Sep 19, 2008 37.39 40.23 37.31 40.23 1,771,215 +3.38(+9.17%)
Sep 18, 2008 38.44 40.13 33.51 36.85 2,157,917 -0.94(-2.49%)
Sep 17, 2008 37.16 38.95 34.92 37.79 2,234,112 -1.09(-2.80%)
Sep 16, 2008 36.00 39.15 34.35 38.88 1,818,680 +2.27(+6.20%)
Sep 15, 2008 39.04 39.94 36.22 36.61 1,483,359 -4.62(-11.21%)
Sep 12, 2008 39.03 41.56 38.36 41.23 1,142,766 +2.05(+5.23%)
Sep 11, 2008 39.26 40.03 37.28 39.18 1,680,151 -0.38(-0.96%)
Sep 10, 2008 37.67 40.61 37.54 39.56 1,690,306 +2.27(+6.09%)
Sep 09, 2008 39.41 39.68 36.96 37.29 1,597,986 -2.41(-6.07%)
Sep 08, 2008 42.20 43.25 38.92 39.70 1,520,741 -1.53(-3.71%)
Sep 05, 2008 40.18 41.35 38.58 41.23 1,606,651 +1.11(+2.77%)
Sep 04, 2008 42.66 43.96 39.87 40.12 1,803,143 -3.32(-7.64%)
Sep 03, 2008 44.87 45.64 42.58 43.44 2,443,142 -1.53(-3.40%)
Sep 02, 2008 47.98 48.19 44.41 44.97 1,393,838 -3.79(-7.77%)
Aug 29, 2008 49.40 50.01 48.52 48.76 624,811 -0.73(-1.48%)
Aug 28, 2008 50.76 51.46 48.78 49.49 1,167,269 -0.34(-0.68%)
Aug 27, 2008 46.75 50.05 45.50 49.83 1,289,082 +3.43(+7.39%)
Aug 26, 2008 45.74 46.79 45.51 46.40 840,913 +0.41(+0.89%)
Aug 25, 2008 46.10 47.19 44.98 45.99 901,650 -0.94(-2.00%)
Aug 22, 2008 48.76 48.76 45.96 46.93 609,543 -0.82(-1.72%)
Aug 21, 2008 46.94 48.41 45.82 47.75 1,063,306 +1.02(+2.18%)
Aug 20, 2008 46.52 47.21 45.48 46.73 1,139,088 +0.47(+1.02%)
Aug 19, 2008 45.78 47.04 45.70 46.26 1,034,169 +0.12(+0.26%)
Aug 18, 2008 47.67 48.46 45.79 46.14 1,023,184 -1.06(-2.25%)
Aug 15, 2008 48.34 49.74 46.49 47.20 1,310,674 -1.49(-3.06%)
Aug 14, 2008 51.39 51.39 48.62 48.69 1,092,414 -1.61(-3.20%)
Aug 13, 2008 47.38 50.58 46.90 50.30 1,492,903 +3.34(+7.11%)
Aug 12, 2008 49.10 49.10 46.62 46.96 1,150,746 -0.26(-0.55%)
Aug 11, 2008 49.91 50.70 46.34 47.22 1,559,255 -2.45(-4.93%)
Aug 08, 2008 50.70 50.94 48.51 49.67 1,074,481 -1.65(-3.22%)
Aug 07, 2008 51.79 51.99 50.08 51.32 950,517 -0.76(-1.46%)
Aug 06, 2008 50.68 52.88 50.40 52.08 1,373,469 +2.26(+4.54%)
Aug 05, 2008 52.04 53.35 48.20 49.82 2,737,907 -2.69(-5.12%)
Aug 04, 2008 55.22 55.67 51.93 52.51 1,703,265 -3.40(-6.08%)
Aug 01, 2008 59.60 59.60 55.84 55.91 1,193,096 -3.51(-5.91%)
Jul 31, 2008 61.56 61.63 58.88 59.42 1,021,034 -2.47(-3.99%)
Jul 30, 2008 58.56 62.45 58.06 61.89 1,347,908 +3.15(+5.36%)
Jul 29, 2008 58.74 58.99 56.40 58.74 1,324,340 +0.74(+1.28%)
Jul 28, 2008 55.89 59.12 54.90 58.00 2,073,839 +4.08(+7.57%)
Jul 25, 2008 50.12 55.78 50.12 53.92 1,559,647 +2.84(+5.56%)
Jul 24, 2008 52.14 52.97 50.20 51.08 1,935,022 -0.28(-0.55%)
Jul 23, 2008 53.13 53.94 51.02 51.36 1,394,188 -1.98(-3.71%)
Jul 22, 2008 56.19 56.19 52.12 53.34 1,828,694 -2.96(-5.26%)
Jul 21, 2008 55.75 57.05 53.45 56.30 1,691,836 +2.88(+5.39%)
Jul 18, 2008 56.45 57.11 52.87 53.42 1,965,592 -2.88(-5.12%)
Jul 17, 2008 60.59 61.14 55.42 56.30 3,188,867 -4.70(-7.70%)
Jul 16, 2008 63.21 63.28 59.46 61.00 1,858,404 -1.92(-3.05%)
Jul 15, 2008 64.71 64.71 60.96 62.92 2,123,382 -0.84(-1.32%)
Jul 14, 2008 64.72 66.66 62.99 63.76 1,696,549 -0.94(-1.45%)
Jul 11, 2008 62.30 64.70 62.07 64.70 3,986,870 +2.15(+3.44%)
Jul 10, 2008 58.04 64.14 58.04 62.55 3,556,828 +5.64(+9.91%)
Jul 09, 2008 57.08 59.71 55.16 56.91 2,221,488 -0.65(-1.13%)
Jul 08, 2008 58.36 60.19 51.60 57.56 4,638,813 -3.59(-5.87%)
Jul 07, 2008 59.93 63.44 59.04 61.15 1,908,498 +3.27(+5.65%)
Jul 04, 2008 59.57 60.71 56.30 57.88 1,578,371 +0.00(+0.00%)
Jul 03, 2008 59.57 60.71 56.30 57.88 1,578,371 -1.32(-2.23%)
Jul 02, 2008 65.10 65.10 58.74 59.20 1,564,923 -4.42(-6.95%)
Jul 01, 2008 65.06 65.29 61.06 63.62 1,679,345 -2.87(-4.32%)
Jun 30, 2008 67.94 68.38 66.42 66.49 839,582 -0.11(-0.17%)
Jun 27, 2008 66.66 67.73 65.79 66.60 3,547,523 +0.05(+0.08%)
Jun 26, 2008 64.41 67.24 64.41 66.55 1,102,830 +1.34(+2.05%)
Jun 25, 2008 67.93 68.71 63.40 65.21 1,625,437 -2.28(-3.38%)
Jun 24, 2008 68.57 69.59 66.46 67.49 1,413,287 -1.77(-2.56%)
Jun 23, 2008 68.59 69.84 68.08 69.26 739,191 +0.81(+1.18%)
Jun 20, 2008 69.58 70.48 67.20 68.45 1,350,513 -1.41(-2.02%)
Jun 19, 2008 70.54 70.64 68.99 69.86 837,785 -0.45(-0.64%)
Jun 18, 2008 71.55 72.19 69.69 70.31 952,972 -1.34(-1.87%)
Jun 17, 2008 70.64 72.94 70.64 71.65 930,439 +1.09(+1.54%)
Jun 16, 2008 70.28 71.34 69.02 70.56 406,829 -0.13(-0.18%)
Jun 13, 2008 66.27 70.96 66.21 70.69 1,176,032 +4.81(+7.30%)
Jun 12, 2008 67.38 68.50 65.76 65.88 847,291 -1.29(-1.92%)
Jun 11, 2008 70.41 70.76 66.84 67.17 1,286,881 -3.14(-4.47%)
Jun 10, 2008 68.60 73.06 68.55 70.31 1,321,693 -2.43(-3.34%)
Jun 09, 2008 72.70 74.19 71.43 72.74 797,605 -0.44(-0.60%)
Jun 06, 2008 70.99 75.21 70.99 73.18 1,481,203 +1.87(+2.62%)
Jun 05, 2008 72.32 72.37 70.06 71.31 1,235,110 +0.66(+0.93%)
Jun 04, 2008 71.91 72.90 70.31 70.65 858,625 -1.75(-2.42%)
Jun 03, 2008 75.07 75.76 71.00 72.40 730,005 -2.52(-3.36%)
Jun 02, 2008 72.92 75.13 72.92 74.92 764,590 +1.92(+2.63%)
May 30, 2008 73.33 73.97 71.80 73.00 836,579 -0.12(-0.16%)
May 29, 2008 75.15 75.15 72.32 73.12 467,916 -2.40(-3.18%)
May 28, 2008 73.66 75.75 71.68 75.52 687,989 +1.86(+2.53%)
May 27, 2008 75.54 75.54 72.22 73.66 634,174 -1.65(-2.19%)
May 26, 2008 75.51 76.96 73.81 75.31 492,927 +0.00(+0.00%)
May 23, 2008 75.51 76.96 73.81 75.31 492,927 -0.71(-0.93%)
May 22, 2008 77.18 78.90 75.00 76.02 630,821 -0.76(-0.99%)
May 21, 2008 80.17 80.39 76.58 76.78 403,760 -3.21(-4.01%)
May 20, 2008 78.56 80.04 77.25 79.99 840,001 +1.35(+1.72%)
May 19, 2008 79.00 80.52 77.16 78.64 954,249 -0.87(-1.09%)
May 16, 2008 78.41 79.65 76.98 79.51 645,746 +1.93(+2.49%)
May 15, 2008 76.95 79.47 76.58 77.58 1,204,066 +1.06(+1.39%)
May 14, 2008 75.18 78.00 74.02 76.52 1,730,625 +1.55(+2.07%)
May 13, 2008 73.49 75.18 72.74 74.97 660,494 +1.54(+2.10%)
May 12, 2008 72.87 74.34 70.52 73.43 653,268 +0.56(+0.77%)
May 09, 2008 73.30 73.80 71.00 72.87 425,707 -0.94(-1.27%)
May 08, 2008 71.40 74.03 71.40 73.81 773,712 +2.85(+4.02%)
May 07, 2008 72.13 72.63 70.34 70.96 700,023 -1.38(-1.91%)
May 06, 2008 69.62 72.58 69.62 72.34 686,026 +2.02(+2.87%)
May 05, 2008 69.95 70.74 68.37 70.32 834,093 +0.87(+1.25%)
May 02, 2008 66.62 70.05 65.92 69.45 1,062,160 +3.23(+4.88%)
May 01, 2008 68.89 69.25 64.46 66.22 1,425,473 -3.07(-4.43%)
Apr 30, 2008 67.80 70.23 67.80 69.29 917,069 +1.97(+2.93%)
Apr 29, 2008 70.62 70.62 66.80 67.32 1,475,949 -3.78(-5.32%)
Apr 28, 2008 65.97 71.90 65.33 71.10 1,458,886 +5.17(+7.84%)
Apr 25, 2008 65.66 67.35 64.00 65.93 2,618,259 -3.40(-4.90%)
Apr 24, 2008 74.00 74.15 68.09 69.33 2,049,143 -4.56(-6.17%)
Apr 23, 2008 72.46 74.46 71.07 73.89 1,324,634 +2.08(+2.90%)
Apr 22, 2008 72.98 73.88 70.84 71.81 678,719 -1.51(-2.06%)
Apr 21, 2008 71.58 73.78 71.15 73.32 825,559 +1.65(+2.30%)
Apr 18, 2008 73.17 73.99 70.81 71.67 773,841 -1.98(-2.69%)
Apr 17, 2008 72.39 74.12 71.51 73.65 805,749 +1.30(+1.80%)
Apr 16, 2008 69.66 72.79 69.24 72.35 1,003,187 +3.79(+5.53%)
Apr 15, 2008 68.84 69.71 66.96 68.56 790,807 -0.36(-0.52%)
Apr 14, 2008 70.66 70.67 67.77 68.92 899,917 -1.13(-1.61%)
Apr 11, 2008 70.08 71.17 69.28 70.05 695,208 -0.24(-0.34%)
Apr 10, 2008 70.80 71.07 68.42 70.29 575,748 -0.67(-0.94%)
Apr 09, 2008 70.82 71.81 69.38 70.96 807,853 +0.09(+0.13%)
Apr 08, 2008 68.47 71.70 68.47 70.87 1,166,844 +1.57(+2.27%)
Apr 07, 2008 71.35 72.21 68.36 69.30 909,371 -0.70(-1.00%)
Apr 04, 2008 69.73 71.53 68.67 70.00 1,288,609 +1.20(+1.74%)
Apr 03, 2008 67.75 69.50 67.12 68.80 1,180,426 +0.34(+0.50%)
Apr 02, 2008 67.41 69.67 66.60 68.46 862,356 +1.52(+2.27%)
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.