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 (%)
Oct 31, 2002 5.920 6.690 5.920 6.350 68,900 +0.34(+5.66%)
Oct 30, 2002 5.900 6.120 5.850 6.010 28,200 +0.02(+0.33%)
Oct 29, 2002 6.200 6.220 5.811 5.990 64,500 -0.03(-0.50%)
Oct 28, 2002 5.900 6.120 5.700 6.020 873,300 +0.06(+1.01%)
Oct 25, 2002 6.150 6.200 5.880 5.960 58,300 -0.09(-1.44%)
Oct 24, 2002 6.490 6.490 5.850 6.047 54,400 -0.35(-5.52%)
Oct 23, 2002 6.985 6.985 6.050 6.400 60,500 -0.40(-5.88%)
Oct 22, 2002 6.880 7.060 6.800 6.800 25,500 -0.08(-1.16%)
Oct 21, 2002 7.010 7.170 6.880 6.880 362,100 -0.27(-3.78%)
Oct 18, 2002 7.195 7.400 6.980 7.150 46,400 +0.05(+0.70%)
Oct 17, 2002 6.830 7.150 6.710 7.100 22,800 +0.23(+3.35%)
Oct 16, 2002 7.260 7.440 6.700 6.870 24,450 -0.31(-4.30%)
Oct 15, 2002 7.239 7.430 7.010 7.179 15,780 +0.10(+1.40%)
Oct 14, 2002 7.090 7.150 7.000 7.080 12,900 -0.11(-1.53%)
Oct 11, 2002 6.300 7.270 6.300 7.190 28,500 +0.66(+10.11%)
Oct 10, 2002 6.110 6.750 6.109 6.530 31,500 +0.43(+7.03%)
Oct 09, 2002 6.920 7.000 5.820 6.101 44,600 -0.93(-13.21%)
Oct 08, 2002 7.130 7.230 6.890 7.030 57,900 -0.10(-1.40%)
Oct 07, 2002 7.459 7.480 7.070 7.130 19,600 -0.20(-2.73%)
Oct 04, 2002 7.770 7.780 7.270 7.330 16,000 -0.45(-5.81%)
Oct 03, 2002 8.149 8.400 7.782 7.782 2,400,000 -0.39(-4.75%)
Oct 02, 2002 7.300 8.180 7.289 8.170 35,300 +0.87(+11.92%)
Oct 01, 2002 6.950 7.430 6.950 7.300 81,300 +0.34(+4.89%)
Sep 30, 2002 7.179 7.240 6.710 6.960 34,300 -0.16(-2.25%)
Sep 27, 2002 7.179 7.380 7.059 7.120 34,400 -0.06(-0.84%)
Sep 26, 2002 7.149 7.239 7.140 7.180 26,200 +0.03(+0.42%)
Sep 25, 2002 7.201 7.300 7.090 7.150 92,900 -0.04(-0.56%)
Sep 24, 2002 7.031 7.490 7.031 7.190 46,800 +0.04(+0.56%)
Sep 23, 2002 7.199 7.220 7.020 7.150 32,300 +0.03(+0.42%)
Sep 20, 2002 7.640 7.670 6.910 7.120 141,244 -0.28(-3.78%)
Sep 19, 2002 7.599 7.599 7.310 7.400 56,900 -0.19(-2.50%)
Sep 18, 2002 7.500 7.630 7.450 7.590 120,149 +0.16(+2.15%)
Sep 17, 2002 8.000 8.000 7.140 7.430 105,400 -0.40(-5.11%)
Sep 16, 2002 7.851 8.020 7.720 7.830 73,000 +0.03(+0.37%)
Sep 13, 2002 8.010 8.029 7.761 7.801 75,942 -0.38(-4.63%)
Sep 12, 2002 8.150 8.160 7.500 8.180 42,600 +0.03(+0.37%)
Sep 11, 2002 8.260 8.350 8.150 8.150 38,800 -0.10(-1.21%)
Sep 10, 2002 8.240 8.489 8.150 8.250 135,400 -0.13(-1.55%)
Sep 09, 2002 8.240 8.450 8.120 8.380 54,001 +0.38(+4.75%)
Sep 06, 2002 8.001 8.420 8.000 8.000 40,320 +0.09(+1.14%)
Sep 05, 2002 8.149 8.150 7.760 7.910 51,100 -0.34(-4.12%)
Sep 04, 2002 8.510 8.520 8.100 8.250 91,199 -0.27(-3.11%)
Sep 03, 2002 8.950 8.960 8.515 8.515 63,600 -0.57(-6.33%)
Aug 30, 2002 9.050 9.090 9.000 9.090 9,058 +0.11(+1.22%)
Aug 29, 2002 9.250 9.560 8.980 8.980 99,372 -0.27(-2.92%)
Aug 28, 2002 9.460 9.730 9.160 9.250 25,400 -0.24(-2.53%)
Aug 27, 2002 9.899 10.05 9.470 9.490 76,600 -0.71(-6.96%)
Aug 26, 2002 10.16 10.30 9.930 10.20 29,100 +0.10(+0.99%)
Aug 23, 2002 10.30 10.30 10.00 10.10 122,500 +0.00(+0.00%)
Aug 22, 2002 10.29 10.40 9.911 10.10 49,700 -0.25(-2.42%)
Aug 21, 2002 9.850 10.38 9.850 10.35 61,600 +0.51(+5.18%)
Aug 20, 2002 9.920 9.960 9.770 9.840 82,300 +0.13(+1.34%)
Aug 16, 2002 9.880 9.990 9.480 9.710 47,300 -0.29(-2.90%)
Aug 15, 2002 9.250 10.13 9.150 10.00 2,410,000 +0.85(+9.29%)
Aug 14, 2002 9.011 9.261 9.010 9.150 19,300 +0.20(+2.23%)
Aug 13, 2002 8.949 9.140 8.900 8.950 29,500 +0.12(+1.36%)
Aug 12, 2002 8.800 8.950 8.800 8.830 1,200,000 +0.33(+3.88%)
Aug 07, 2002 9.000 9.020 8.400 8.500 45,300 -0.40(-4.49%)
Aug 06, 2002 8.369 9.000 8.250 8.900 32,200 +0.75(+9.20%)
Aug 05, 2002 8.400 8.520 8.150 8.150 5,510,000 -0.36(-4.23%)
Aug 02, 2002 8.650 8.690 8.300 8.510 13,918 -0.10(-1.15%)
Aug 01, 2002 8.759 8.900 8.200 8.609 45,300 +0.07(+0.78%)
Jul 31, 2002 9.320 9.320 8.450 8.542 97,100 -0.70(-7.55%)
Jul 30, 2002 8.119 9.640 7.840 9.240 84,500 +1.44(+18.46%)
Jul 29, 2002 8.290 8.290 7.750 7.800 233,661 -0.36(-4.40%)
Jul 26, 2002 8.530 8.700 7.810 8.159 63,543 -0.12(-1.46%)
Jul 25, 2002 9.499 9.650 8.000 8.280 40,800 -1.12(-11.91%)
Jul 24, 2002 10.08 10.44 8.950 9.400 8,550,000 -0.40(-4.08%)
Jul 23, 2002 10.29 10.57 9.650 9.800 37,300 -0.30(-2.97%)
Jul 22, 2002 10.50 10.93 9.970 10.10 73,800 -0.70(-6.48%)
Jul 19, 2002 10.72 11.09 10.35 10.80 105,200 -0.57(-5.01%)
Jul 17, 2002 11.40 11.64 10.97 11.37 94,000 -0.63(-5.25%)
Jul 12, 2002 12.89 12.89 11.80 12.00 22,300 -0.88(-6.83%)
Jul 11, 2002 12.54 12.97 12.40 12.88 30,900 +0.43(+3.45%)
Jul 10, 2002 13.90 13.90 12.45 12.45 14,000 -1.26(-9.19%)
Jul 09, 2002 14.24 14.24 13.34 13.71 47,800 +0.02(+0.15%)
Jul 08, 2002 14.41 14.41 13.69 13.69 24,100 -0.72(-5.00%)
Jul 05, 2002 14.94 15.19 14.35 14.41 30,000 +0.86(+6.35%)
Jul 04, 2002 14.25 14.25 12.65 13.55 87,500 +0.00(+0.00%)
Jul 03, 2002 14.25 14.25 12.65 13.55 87,500 -0.25(-1.81%)
Jul 02, 2002 14.90 14.90 13.58 13.80 43,800 -1.15(-7.69%)
Jul 01, 2002 14.85 15.05 13.05 14.95 92,900 +0.06(+0.40%)
Jun 28, 2002 14.70 15.00 12.70 14.89 249,100 +0.51(+3.55%)
Jun 27, 2002 15.46 15.59 13.75 14.38 64,500 -1.12(-7.23%)
Jun 26, 2002 15.13 15.50 14.83 15.50 36,000 +0.09(+0.58%)
Jun 25, 2002 15.21 15.41 15.13 15.41 40,000 +0.18(+1.18%)
Jun 21, 2002 14.77 14.90 14.67 15.23 72,900 +0.47(+3.18%)
Jun 20, 2002 15.24 15.49 14.76 14.76 89,700 -0.24(-1.60%)
Jun 19, 2002 14.80 16.15 14.80 15.00 152,300 +0.02(+0.13%)
Jun 18, 2002 14.85 15.23 14.35 14.98 11,800 -0.06(-0.40%)
Jun 17, 2002 14.81 15.33 14.81 15.04 33,100 +0.01(+0.07%)
Jun 14, 2002 14.61 15.03 14.56 15.03 42,800 +0.09(+0.60%)
Jun 12, 2002 14.75 14.95 14.60 14.94 21,800 +0.34(+2.33%)
Jun 11, 2002 15.39 16.07 14.48 14.60 49,800 -0.75(-4.89%)
Jun 10, 2002 15.25 15.93 15.22 15.35 61,100 +0.19(+1.25%)
Jun 07, 2002 14.80 15.24 14.30 15.16 50,700 +0.34(+2.29%)
Jun 06, 2002 14.70 15.19 14.70 14.82 60,900 +0.12(+0.82%)
Jun 05, 2002 14.56 15.29 14.55 14.70 53,300 -1.54(-9.48%)
May 31, 2002 15.64 16.25 15.09 16.24 132,500 +0.97(+6.35%)
May 28, 2002 14.89 15.28 14.66 15.27 53,200 +0.38(+2.55%)
May 27, 2002 15.12 15.50 14.89 14.89 22,900 +0.00(+0.00%)
May 24, 2002 15.12 15.50 14.89 14.89 21,900 -0.46(-3.00%)
May 23, 2002 15.13 15.48 14.90 15.35 37,800 +0.24(+1.59%)
May 22, 2002 15.00 15.25 13.74 15.11 116,000 -0.14(-0.92%)
May 21, 2002 16.10 16.10 15.25 15.25 22,900 -0.71(-4.45%)
May 20, 2002 15.60 15.98 15.50 15.96 14,000 +0.11(+0.69%)
May 17, 2002 15.88 16.07 15.74 15.85 31,000 +0.14(+0.89%)
May 16, 2002 16.25 16.50 15.70 15.71 45,600 -0.48(-2.96%)
May 15, 2002 16.25 16.50 15.88 16.19 38,900 -0.11(-0.67%)
May 14, 2002 15.51 16.78 15.51 16.30 73,400 +0.88(+5.71%)
May 13, 2002 15.21 15.85 15.21 15.42 56,400 +0.16(+1.05%)
May 10, 2002 15.50 15.76 14.76 15.26 66,500 -0.30(-1.93%)
May 09, 2002 15.72 16.00 15.50 15.56 72,000 -0.33(-2.08%)
May 08, 2002 15.46 16.00 15.46 15.89 34,800 +0.39(+2.52%)
May 07, 2002 15.66 16.12 15.36 15.50 96,100 -0.48(-3.00%)
May 06, 2002 16.01 16.39 15.65 15.98 112,100 -0.11(-0.68%)
May 03, 2002 15.41 16.65 15.41 16.09 146,700 +0.77(+5.03%)
May 02, 2002 15.00 15.37 14.82 15.32 189,000 +0.30(+2.00%)
May 01, 2002 15.25 15.35 14.90 15.02 50,800 -0.14(-0.92%)
Apr 30, 2002 15.06 15.25 14.81 15.16 96,600 -0.09(-0.59%)
Apr 29, 2002 14.97 15.25 14.76 15.25 112,500 +0.28(+1.87%)
Apr 26, 2002 15.50 15.74 14.10 14.97 76,400 -0.48(-3.10%)
Apr 25, 2002 15.81 15.81 15.20 15.45 63,600 -0.37(-2.35%)
Apr 24, 2002 16.21 16.88 15.30 15.82 133,300 -0.74(-4.47%)
Apr 23, 2002 16.43 16.95 16.25 16.56 34,700 +0.09(+0.55%)
Apr 22, 2002 16.91 16.95 16.31 16.47 10,700 -0.28(-1.68%)
Apr 19, 2002 16.88 16.95 16.75 16.75 17,500 -0.05(-0.29%)
Apr 18, 2002 16.70 16.88 16.25 16.80 32,500 +0.21(+1.27%)
Apr 17, 2002 16.90 17.05 16.54 16.59 117,900 -0.44(-2.58%)
Apr 16, 2002 17.00 17.20 16.90 17.03 111,800 -0.03(-0.18%)
Apr 15, 2002 16.96 17.51 16.80 17.06 140,100 -0.04(-0.23%)
Apr 12, 2002 16.34 17.30 16.23 17.10 51,400 +0.60(+3.64%)
Apr 11, 2002 16.00 16.50 15.70 16.50 101,900 +0.34(+2.10%)
Apr 10, 2002 15.00 16.16 14.70 16.16 288,400 +1.14(+7.59%)
Apr 09, 2002 15.30 15.69 14.79 15.02 32,700 -0.13(-0.86%)
Apr 08, 2002 15.43 15.70 15.00 15.15 45,300 -0.48(-3.08%)
Apr 05, 2002 15.69 15.69 15.20 15.63 365,300 +0.24(+1.57%)
Apr 04, 2002 15.80 15.94 15.29 15.39 38,900 -0.58(-3.63%)
Apr 03, 2002 15.74 16.05 15.53 15.97 250,400 +0.38(+2.44%)
Apr 02, 2002 15.56 15.95 15.55 15.59 44,100 -0.01(-0.06%)
Apr 01, 2002 16.35 16.35 15.28 15.60 147,700 -0.65(-4.00%)
Mar 29, 2002 14.88 16.50 14.42 16.25 132,600 +0.00(+0.00%)
Mar 28, 2002 14.88 16.50 14.42 16.25 131,700 +1.43(+9.65%)
Mar 27, 2002 14.25 15.15 14.24 14.82 88,400 -0.03(-0.20%)
Mar 26, 2002 14.05 14.85 13.70 14.85 55,500 +1.04(+7.53%)
Mar 25, 2002 13.14 14.40 13.10 13.81 33,700 +0.67(+5.10%)
Mar 22, 2002 13.60 13.61 13.05 13.14 111,900 -0.56(-4.09%)
Mar 21, 2002 13.70 14.05 13.66 13.70 70,500 -0.25(-1.79%)
Mar 20, 2002 14.85 14.85 13.35 13.95 184,800 -1.00(-6.69%)
Mar 19, 2002 14.41 14.95 14.25 14.95 46,300 +0.39(+2.68%)
Mar 18, 2002 14.41 14.60 14.03 14.56 61,500 +0.16(+1.11%)
Mar 15, 2002 13.78 14.40 13.59 14.40 52,900 +0.67(+4.88%)
Mar 14, 2002 13.71 13.80 13.70 13.73 22,100 +0.02(+0.15%)
Mar 13, 2002 13.84 13.84 13.35 13.71 38,300 +0.06(+0.44%)
Mar 12, 2002 13.70 13.85 13.55 13.65 69,600 -0.15(-1.09%)
Mar 11, 2002 14.00 14.13 13.59 13.80 85,000 -0.19(-1.36%)
Mar 08, 2002 13.92 14.19 13.69 13.99 173,000 +0.10(+0.72%)
Mar 07, 2002 13.11 13.89 13.11 13.89 30,200 +0.44(+3.27%)
Mar 06, 2002 12.80 13.45 12.80 13.45 59,100 +0.90(+7.17%)
Mar 05, 2002 12.66 13.00 12.33 12.55 128,600 +0.10(+0.80%)
Mar 04, 2002 12.03 12.66 12.03 12.45 214,800 +0.13(+1.06%)
Mar 01, 2002 11.14 12.50 11.01 12.32 91,100 +1.18(+10.59%)
Feb 28, 2002 11.25 11.38 11.01 11.14 230,900 -0.01(-0.09%)
Feb 27, 2002 11.59 11.59 11.00 11.15 250,600 +0.09(+0.81%)
Feb 26, 2002 11.55 11.65 11.05 11.06 49,700 -0.29(-2.56%)
Feb 25, 2002 11.20 11.50 11.04 11.35 59,200 +0.15(+1.34%)
Feb 22, 2002 11.67 11.67 11.00 11.20 89,700 -0.46(-3.95%)
Feb 21, 2002 11.75 12.00 11.47 11.66 307,900 -0.04(-0.34%)
Feb 20, 2002 11.50 12.05 11.50 11.70 79,200 +0.26(+2.27%)
Feb 19, 2002 11.85 12.00 11.44 11.44 114,100 -0.46(-3.87%)
Feb 18, 2002 11.70 12.10 11.70 11.90 54,300 +0.00(+0.00%)
Feb 15, 2002 11.70 12.10 11.70 11.90 53,900 +0.29(+2.50%)
Feb 14, 2002 11.75 12.19 11.51 11.61 70,300 -0.14(-1.19%)
Feb 13, 2002 11.65 12.05 11.60 11.75 75,200 +0.25(+2.17%)
Feb 12, 2002 11.85 11.90 11.50 11.50 45,600 -0.35(-2.95%)
Feb 11, 2002 11.35 12.05 11.33 11.85 56,500 +0.15(+1.28%)
Feb 08, 2002 11.40 12.17 11.23 11.70 83,600 +0.41(+3.63%)
Feb 07, 2002 11.90 11.90 11.28 11.29 45,300 -0.57(-4.81%)
Feb 06, 2002 11.97 12.65 11.75 11.86 82,000 -0.19(-1.58%)
Feb 05, 2002 11.75 12.38 11.75 12.05 33,100 +0.30(+2.55%)
Feb 04, 2002 12.20 12.37 11.75 11.75 59,500 -0.45(-3.69%)
Feb 01, 2002 12.77 12.92 11.94 12.20 37,800 -0.68(-5.28%)
Jan 31, 2002 12.38 13.80 12.30 12.88 100,500 +0.48(+3.87%)
Jan 30, 2002 12.55 12.71 11.82 12.40 281,500 -1.60(-11.43%)
Jan 29, 2002 15.00 15.00 13.81 14.00 27,400 -1.00(-6.67%)
Jan 28, 2002 13.61 15.00 13.61 15.00 84,600 +1.01(+7.22%)
Jan 25, 2002 13.90 14.15 13.77 13.99 47,000 +0.22(+1.60%)
Jan 24, 2002 14.65 14.75 13.70 13.77 21,200 -0.68(-4.71%)
Jan 23, 2002 13.00 14.95 13.00 14.45 72,100 +1.38(+10.56%)
Jan 22, 2002 13.42 13.87 13.07 13.07 97,700 -0.46(-3.40%)
Jan 21, 2002 14.23 14.24 13.51 13.53 26,100 +0.00(+0.00%)
Jan 18, 2002 14.23 14.24 13.51 13.53 26,000 -0.59(-4.18%)
Jan 17, 2002 13.15 14.24 13.15 14.12 43,700 +0.66(+4.90%)
Jan 16, 2002 13.45 13.52 13.00 13.46 73,700 +0.01(+0.07%)
Jan 15, 2002 13.50 13.78 13.30 13.45 32,200 +0.15(+1.13%)
Jan 14, 2002 13.81 14.00 13.04 13.30 51,500 -0.75(-5.34%)
Jan 11, 2002 14.00 14.10 13.80 14.05 31,400 +0.13(+0.93%)
Jan 10, 2002 14.90 15.05 13.25 13.92 41,100 +0.56(+4.19%)
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.