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 (%)
Oct 30, 2020 6.750 6.920 6.270 6.580 1,029,400 -0.43(-6.13%)
Oct 29, 2020 6.670 7.080 6.450 7.010 868,055 +0.27(+4.01%)
Oct 28, 2020 7.000 7.005 6.730 6.740 538,594 -0.45(-6.26%)
Oct 27, 2020 7.180 7.290 7.080 7.190 552,431 -0.02(-0.28%)
Oct 26, 2020 7.420 7.493 7.110 7.210 853,138 -0.39(-5.13%)
Oct 23, 2020 7.670 7.800 7.515 7.600 816,500 +0.06(+0.80%)
Oct 22, 2020 7.600 7.600 7.290 7.540 804,103 -0.07(-0.92%)
Oct 21, 2020 7.680 7.780 7.580 7.610 734,902 -0.11(-1.42%)
Oct 20, 2020 7.660 7.830 7.560 7.720 588,645 +0.22(+2.93%)
Oct 19, 2020 7.750 8.030 7.480 7.500 925,290 -0.16(-2.02%)
Oct 16, 2020 7.800 7.840 7.550 7.655 694,300 -0.17(-2.23%)
Oct 15, 2020 7.710 7.900 7.580 7.830 631,066 -0.15(-1.88%)
Oct 14, 2020 7.810 8.080 7.730 7.980 854,023 +0.24(+3.10%)
Oct 13, 2020 7.590 7.800 7.500 7.740 549,489 -0.04(-0.51%)
Oct 12, 2020 7.980 8.040 7.630 7.780 1,474,075 -0.19(-2.38%)
Oct 09, 2020 7.840 8.140 7.650 7.970 1,439,600 +0.38(+5.01%)
Oct 08, 2020 7.350 7.610 7.270 7.590 895,485 +0.38(+5.27%)
Oct 07, 2020 7.070 7.360 7.021 7.210 744,245 +0.33(+4.80%)
Oct 06, 2020 7.300 7.460 6.870 6.880 1,179,502 -0.27(-3.78%)
Oct 05, 2020 7.230 7.360 7.010 7.150 888,772 +0.02(+0.28%)
Oct 02, 2020 6.710 7.235 6.710 7.130 701,300 +0.20(+2.81%)
Oct 01, 2020 7.170 7.190 6.660 6.935 1,244,663 -0.19(-2.60%)
Sep 30, 2020 7.090 7.310 6.980 7.120 1,064,343 -0.01(-0.14%)
Sep 29, 2020 7.310 7.430 7.040 7.130 973,666 -0.22(-2.99%)
Sep 28, 2020 7.350 7.530 7.240 7.350 1,321,686 +0.24(+3.38%)
Sep 25, 2020 7.160 7.280 7.030 7.110 880,400 -0.16(-2.20%)
Sep 24, 2020 7.450 7.560 7.200 7.270 896,958 -0.22(-2.94%)
Sep 23, 2020 7.920 8.050 7.490 7.490 926,875 -0.47(-5.90%)
Sep 22, 2020 8.080 8.150 7.790 7.960 641,317 -0.03(-0.38%)
Sep 21, 2020 8.790 8.820 7.930 7.990 1,521,445 -1.21(-13.15%)
Sep 18, 2020 9.450 9.620 8.970 9.200 4,374,100 -0.15(-1.60%)
Sep 17, 2020 9.430 9.630 9.230 9.350 938,062 -0.34(-3.51%)
Sep 16, 2020 9.500 9.830 9.210 9.690 1,696,299 +0.36(+3.86%)
Sep 15, 2020 10.66 11.08 9.270 9.330 3,350,186 -1.18(-11.23%)
Sep 14, 2020 9.870 11.11 9.860 10.51 2,282,629 +0.82(+8.46%)
Sep 11, 2020 9.650 10.02 9.590 9.690 685,000 +0.11(+1.15%)
Sep 10, 2020 9.410 9.750 9.410 9.580 996,211 +0.14(+1.48%)
Sep 09, 2020 9.560 9.630 9.280 9.440 1,500,927 +0.02(+0.21%)
Sep 08, 2020 9.560 9.730 9.265 9.420 660,098 -0.40(-4.07%)
Sep 04, 2020 10.34 10.41 9.585 9.820 748,800 -0.33(-3.25%)
Sep 03, 2020 10.21 10.38 10.000 10.15 819,665 -0.17(-1.65%)
Sep 02, 2020 10.14 10.35 9.760 10.32 888,990 +0.15(+1.47%)
Sep 01, 2020 9.910 10.17 9.550 10.17 801,982 +0.30(+3.04%)
Aug 31, 2020 9.980 10.06 9.730 9.870 1,365,276 -0.03(-0.30%)
Aug 28, 2020 9.400 9.910 9.220 9.900 1,636,400 +0.61(+6.57%)
Aug 27, 2020 9.360 9.380 9.050 9.290 612,413 -0.03(-0.32%)
Aug 26, 2020 9.330 9.480 9.280 9.320 452,853 +0.00(+0.00%)
Aug 25, 2020 9.480 9.480 9.090 9.320 836,211 +0.08(+0.87%)
Aug 24, 2020 9.180 9.290 9.030 9.240 719,764 +0.17(+1.87%)
Aug 21, 2020 9.330 9.333 9.010 9.070 804,300 -0.36(-3.82%)
Aug 20, 2020 9.490 9.520 9.080 9.430 614,102 -0.25(-2.58%)
Aug 19, 2020 9.630 9.970 9.434 9.680 727,483 +0.03(+0.31%)
Aug 18, 2020 9.900 9.980 9.630 9.650 429,326 -0.20(-2.03%)
Aug 17, 2020 10.04 10.10 9.770 9.850 469,591 -0.09(-0.91%)
Aug 14, 2020 10.00 10.07 9.670 9.940 642,800 -0.17(-1.68%)
Aug 13, 2020 10.33 10.41 10.03 10.11 735,343 -0.20(-1.94%)
Aug 12, 2020 10.56 10.69 10.13 10.31 876,537 +0.07(+0.68%)
Aug 11, 2020 11.00 11.05 10.18 10.24 1,242,177 -0.59(-5.45%)
Aug 10, 2020 10.61 11.33 10.50 10.83 1,544,284 +0.30(+2.85%)
Aug 07, 2020 10.44 10.56 9.650 10.53 1,058,300 -0.03(-0.28%)
Aug 06, 2020 8.830 10.95 8.600 10.56 3,424,219 +0.24(+2.33%)
Aug 05, 2020 9.790 10.76 9.600 10.32 2,503,520 +0.75(+7.84%)
Aug 04, 2020 9.240 9.660 9.110 9.570 1,548,947 +0.30(+3.24%)
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.