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:

Century Aluminum C (NQ: CENX )

16.00 -1.35 (-7.75%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.300 6.800 6.210 6.440 527,900 +0.14(+2.22%)
Jan 30, 2003 6.300 6.360 6.209 6.300 40,800 +0.00(+0.00%)
Jan 29, 2003 6.500 6.500 6.150 6.300 53,600 +0.12(+1.93%)
Jan 28, 2003 6.340 6.649 6.010 6.181 76,000 -0.16(-2.51%)
Jan 27, 2003 6.500 6.740 6.240 6.340 121,000 -0.17(-2.61%)
Jan 24, 2003 6.780 6.840 6.510 6.510 48,000 -0.29(-4.26%)
Jan 23, 2003 6.560 6.840 6.350 6.800 108,200 +0.34(+5.26%)
Jan 22, 2003 6.420 7.100 6.420 6.460 50,600 +0.17(+2.70%)
Jan 21, 2003 6.510 6.510 6.200 6.290 35,400 -0.27(-4.12%)
Jan 17, 2003 6.660 6.940 6.500 6.560 19,400 -0.24(-3.53%)
Jan 16, 2003 6.700 7.000 6.570 6.800 20,300 -0.10(-1.45%)
Jan 15, 2003 7.090 7.090 6.450 6.900 35,200 -0.10(-1.43%)
Jan 14, 2003 6.970 7.100 6.790 7.000 28,700 -0.02(-0.28%)
Jan 13, 2003 7.060 7.140 6.750 7.020 65,400 -0.03(-0.43%)
Jan 10, 2003 6.880 7.100 6.880 7.050 28,200 +0.14(+2.03%)
Jan 09, 2003 7.140 7.160 6.490 6.910 150,100 -0.25(-3.56%)
Jan 08, 2003 7.600 7.600 7.160 7.165 32,700 -0.20(-2.66%)
Jan 07, 2003 7.500 7.550 7.300 7.361 66,400 -0.11(-1.46%)
Jan 06, 2003 7.340 7.650 7.250 7.470 36,000 +0.14(+1.91%)
Jan 03, 2003 7.480 7.480 7.210 7.330 57,100 -0.07(-0.95%)
Jan 02, 2003 7.640 7.640 7.260 7.400 21,600 -0.01(-0.13%)
Dec 31, 2002 7.510 7.660 7.310 7.410 44,500 -0.12(-1.59%)
Dec 30, 2002 7.640 7.640 7.000 7.530 66,800 -0.24(-3.09%)
Dec 27, 2002 7.940 8.050 7.500 7.770 20,500 -0.23(-2.88%)
Dec 26, 2002 8.070 8.170 7.700 8.000 66,000 -0.11(-1.36%)
Dec 24, 2002 8.470 8.510 8.080 8.110 11,000 -0.29(-3.45%)
Dec 23, 2002 7.990 8.630 7.900 8.400 38,700 +0.32(+3.96%)
Dec 20, 2002 7.990 8.220 7.900 8.080 47,200 -0.11(-1.34%)
Dec 19, 2002 7.850 8.230 7.850 8.190 131,500 +0.39(+5.00%)
Dec 18, 2002 8.050 8.120 7.350 7.800 127,100 -0.15(-1.89%)
Dec 17, 2002 8.100 8.240 7.930 7.950 25,800 -0.05(-0.62%)
Dec 16, 2002 8.000 8.060 7.950 8.000 69,700 +0.05(+0.63%)
Dec 13, 2002 7.960 8.000 7.890 7.950 23,600 -0.03(-0.38%)
Dec 12, 2002 7.990 8.000 7.950 7.980 29,100 -0.02(-0.25%)
Dec 11, 2002 7.990 8.010 7.950 8.000 25,000 +0.00(+0.00%)
Dec 10, 2002 7.960 8.000 7.900 8.000 149,900 +0.05(+0.63%)
Dec 09, 2002 7.990 8.000 7.950 7.950 64,500 -0.05(-0.62%)
Dec 06, 2002 7.760 8.000 7.730 8.000 58,000 +0.00(+0.00%)
Dec 05, 2002 7.480 8.000 7.150 8.000 46,800 +0.47(+6.24%)
Dec 04, 2002 7.960 8.000 7.400 7.530 35,900 -0.27(-3.47%)
Dec 03, 2002 7.900 8.000 7.760 7.801 32,600 -0.12(-1.50%)
Dec 02, 2002 7.650 8.140 7.360 7.920 27,900 +0.26(+3.39%)
Nov 29, 2002 7.991 8.000 7.641 7.660 32,900 -0.34(-4.25%)
Nov 27, 2002 7.700 8.220 7.700 8.000 44,300 +0.30(+3.90%)
Nov 26, 2002 7.950 7.960 7.170 7.700 30,000 -0.27(-3.39%)
Nov 25, 2002 7.421 8.000 7.421 7.970 33,800 +0.37(+4.87%)
Nov 22, 2002 7.710 8.020 7.500 7.600 93,700 +0.11(+1.47%)
Nov 21, 2002 7.670 7.790 7.310 7.490 27,300 -0.28(-3.60%)
Nov 20, 2002 7.500 7.770 7.391 7.770 26,100 +0.32(+4.28%)
Nov 19, 2002 7.460 7.700 7.450 7.451 41,400 -0.01(-0.12%)
Nov 18, 2002 7.320 7.500 7.300 7.460 21,600 +0.14(+1.91%)
Nov 15, 2002 7.250 7.550 7.070 7.320 55,800 +0.12(+1.67%)
Nov 14, 2002 6.900 7.250 6.890 7.200 115,800 +0.33(+4.80%)
Nov 13, 2002 7.170 7.270 6.700 6.870 72,300 -0.33(-4.58%)
Nov 12, 2002 7.000 7.310 6.550 7.200 54,900 +0.27(+3.90%)
Nov 11, 2002 6.820 7.080 6.300 6.930 85,800 +0.12(+1.76%)
Nov 08, 2002 6.800 7.030 6.450 6.810 61,700 -0.15(-2.16%)
Nov 07, 2002 6.950 7.310 6.763 6.960 54,000 -0.02(-0.30%)
Nov 06, 2002 6.930 7.299 6.900 6.981 79,100 +0.08(+1.17%)
Nov 05, 2002 6.720 6.900 6.670 6.900 117,800 +0.37(+5.67%)
Nov 04, 2002 6.600 6.840 6.300 6.530 32,900 -0.02(-0.31%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.