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 )

16.66 +0.38 (+2.30%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 5.160 5.920 5.150 5.800 1,947,100 +0.42(+7.81%)
Feb 27, 2020 5.510 5.580 5.150 5.380 1,824,566 -0.35(-6.11%)
Feb 26, 2020 6.130 6.210 5.650 5.730 2,363,861 -0.40(-6.53%)
Feb 25, 2020 6.600 6.600 5.990 6.130 2,613,692 -0.41(-6.27%)
Feb 24, 2020 6.030 6.580 5.890 6.540 3,406,575 +0.15(+2.35%)
Feb 21, 2020 6.150 6.530 5.760 6.390 6,319,200 +0.63(+10.94%)
Feb 20, 2020 5.980 6.070 5.760 5.760 1,403,597 -0.18(-3.03%)
Feb 19, 2020 5.800 6.140 5.800 5.940 1,626,925 +0.14(+2.41%)
Feb 18, 2020 5.580 5.830 5.440 5.800 1,454,735 +0.13(+2.29%)
Feb 14, 2020 5.990 6.000 5.590 5.670 1,499,700 -0.32(-5.34%)
Feb 13, 2020 5.900 6.030 5.880 5.990 750,303 +0.04(+0.67%)
Feb 12, 2020 5.960 6.210 5.850 5.950 1,288,874 +0.12(+2.06%)
Feb 11, 2020 5.730 5.965 5.640 5.830 2,046,461 +0.18(+3.19%)
Feb 10, 2020 5.540 5.690 5.440 5.650 1,035,414 +0.07(+1.25%)
Feb 07, 2020 5.800 5.830 5.487 5.580 1,681,600 -0.28(-4.78%)
Feb 06, 2020 5.770 5.980 5.680 5.860 2,571,678 +0.14(+2.45%)
Feb 05, 2020 5.430 5.730 5.430 5.720 1,453,254 +0.43(+8.13%)
Feb 04, 2020 5.370 5.410 5.265 5.290 1,350,097 +0.08(+1.54%)
Feb 03, 2020 5.310 5.450 5.180 5.210 2,035,323 -0.08(-1.51%)
Jan 31, 2020 5.360 5.450 5.170 5.290 1,734,700 -0.11(-2.04%)
Jan 30, 2020 5.220 5.510 5.130 5.400 1,861,831 +0.07(+1.31%)
Jan 29, 2020 5.520 5.560 5.220 5.330 1,552,409 -0.15(-2.74%)
Jan 28, 2020 5.720 5.800 5.430 5.480 1,729,444 -0.15(-2.66%)
Jan 27, 2020 5.830 5.920 5.610 5.630 1,760,492 -0.39(-6.48%)
Jan 24, 2020 6.370 6.400 5.940 6.020 1,413,900 -0.38(-5.94%)
Jan 23, 2020 6.530 6.551 6.265 6.400 1,312,340 -0.26(-3.90%)
Jan 22, 2020 6.760 6.870 6.620 6.660 876,871 -0.12(-1.77%)
Jan 21, 2020 7.160 7.170 6.740 6.780 2,505,930 -0.40(-5.57%)
Jan 17, 2020 7.270 7.450 7.060 7.180 1,222,500 -0.09(-1.24%)
Jan 16, 2020 7.770 7.770 7.190 7.270 1,847,401 -0.47(-6.07%)
Jan 15, 2020 7.580 7.745 7.540 7.740 904,514 +0.17(+2.25%)
Jan 14, 2020 7.310 7.660 7.230 7.570 1,001,277 +0.28(+3.84%)
Jan 13, 2020 7.020 7.320 6.890 7.290 2,134,662 +0.30(+4.37%)
Jan 10, 2020 7.070 7.100 6.900 6.985 1,717,300 -0.07(-1.06%)
Jan 09, 2020 7.470 7.490 6.860 7.060 3,029,238 -0.44(-5.87%)
Jan 08, 2020 7.970 8.010 7.430 7.500 1,486,525 -0.52(-6.48%)
Jan 07, 2020 7.910 8.230 7.900 8.020 2,390,983 +0.07(+0.88%)
Jan 06, 2020 7.720 8.050 7.620 7.950 1,978,589 +0.16(+1.99%)
Jan 03, 2020 7.540 7.910 7.530 7.795 1,237,600 +0.08(+0.97%)
Jan 02, 2020 7.650 7.780 7.600 7.720 1,683,821 +0.21(+2.73%)
Dec 31, 2019 7.350 7.560 7.260 7.515 918,500 +0.09(+1.28%)
Dec 30, 2019 7.450 7.500 7.309 7.420 841,867 +0.02(+0.27%)
Dec 27, 2019 7.590 7.650 7.390 7.400 819,400 -0.08(-1.07%)
Dec 26, 2019 7.660 7.820 7.435 7.480 1,355,301 -0.10(-1.32%)
Dec 24, 2019 7.570 7.670 7.520 7.580 396,400 +0.01(+0.13%)
Dec 23, 2019 7.610 7.650 7.450 7.570 660,379 -0.03(-0.39%)
Dec 20, 2019 7.890 7.890 7.530 7.600 1,593,400 -0.25(-3.18%)
Dec 19, 2019 7.760 7.860 7.620 7.850 936,247 +0.09(+1.16%)
Dec 18, 2019 7.710 7.790 7.640 7.760 692,197 -0.02(-0.26%)
Dec 17, 2019 7.870 7.985 7.735 7.780 1,140,127 -0.12(-1.52%)
Dec 16, 2019 7.900 8.000 7.835 7.900 881,526 +0.15(+1.94%)
Dec 13, 2019 7.870 8.100 7.710 7.750 1,732,200 -0.09(-1.15%)
Dec 12, 2019 7.500 7.890 7.360 7.840 1,394,158 +0.35(+4.67%)
Dec 11, 2019 7.370 7.490 7.290 7.490 1,040,557 +0.21(+2.88%)
Dec 10, 2019 7.160 7.320 7.140 7.280 648,322 +0.12(+1.68%)
Dec 09, 2019 6.940 7.200 6.900 7.160 1,223,748 +0.22(+3.17%)
Dec 06, 2019 6.930 7.140 6.850 6.940 1,952,900 +0.09(+1.31%)
Dec 05, 2019 6.980 7.030 6.810 6.850 663,186 -0.08(-1.23%)
Dec 04, 2019 6.870 6.990 6.780 6.935 1,069,256 +0.13(+1.99%)
Dec 03, 2019 6.980 7.040 6.710 6.800 1,416,061 -0.27(-3.82%)
Dec 02, 2019 7.100 7.350 7.060 7.070 1,046,751 +0.02(+0.28%)
Nov 29, 2019 7.030 7.060 6.890 7.050 464,400 -0.05(-0.70%)
Nov 27, 2019 7.040 7.130 6.850 7.100 990,200 +0.08(+1.14%)
Nov 26, 2019 6.950 7.090 6.880 7.020 1,032,863 +0.09(+1.30%)
Nov 25, 2019 6.770 6.980 6.760 6.930 1,922,700 +0.12(+1.76%)
Nov 22, 2019 6.950 7.095 6.775 6.810 767,000 -0.11(-1.59%)
Nov 21, 2019 6.980 7.030 6.880 6.920 645,331 -0.09(-1.28%)
Nov 20, 2019 6.930 7.220 6.910 7.010 987,822 +0.03(+0.43%)
Nov 19, 2019 7.060 7.110 6.940 6.980 588,769 -0.03(-0.43%)
Nov 18, 2019 7.120 7.166 6.870 7.010 1,056,107 -0.11(-1.54%)
Nov 15, 2019 7.180 7.350 7.040 7.120 737,100 +0.04(+0.56%)
Nov 14, 2019 7.300 7.400 7.060 7.080 1,060,524 -0.31(-4.19%)
Nov 13, 2019 7.300 7.545 7.230 7.390 1,204,288 -0.09(-1.20%)
Nov 12, 2019 7.990 8.010 7.270 7.480 2,711,510 -0.44(-5.56%)
Nov 11, 2019 8.090 8.090 7.770 7.920 1,337,345 -0.36(-4.35%)
Nov 08, 2019 8.350 8.410 8.130 8.280 1,496,300 -0.05(-0.60%)
Nov 07, 2019 8.110 8.420 8.090 8.330 2,017,963 +0.47(+5.98%)
Nov 06, 2019 6.660 8.400 6.660 7.860 5,586,223 +0.81(+11.49%)
Nov 05, 2019 6.900 7.130 6.730 7.050 2,662,143 +0.16(+2.32%)
Nov 04, 2019 6.600 6.900 6.430 6.890 2,070,466 +0.48(+7.49%)
Nov 01, 2019 5.960 6.430 5.950 6.410 3,494,700 +0.58(+9.95%)
Oct 31, 2019 6.030 6.190 5.800 5.830 1,852,137 -0.27(-4.43%)
Oct 30, 2019 6.300 6.310 6.045 6.100 1,984,943 -0.23(-3.63%)
Oct 29, 2019 6.170 6.330 6.035 6.330 1,345,123 +0.16(+2.59%)
Oct 28, 2019 6.130 6.320 6.111 6.170 1,572,021 +0.15(+2.49%)
Oct 25, 2019 5.820 6.120 5.800 6.020 1,652,300 +0.20(+3.44%)
Oct 24, 2019 6.220 6.280 5.810 5.820 1,475,171 -0.40(-6.43%)
Oct 23, 2019 6.040 6.300 5.940 6.220 1,073,000 +0.18(+2.98%)
Oct 22, 2019 6.150 6.220 5.930 6.040 1,599,570 -0.06(-0.98%)
Oct 21, 2019 6.510 6.610 6.100 6.100 1,144,284 -0.27(-4.24%)
Oct 18, 2019 6.170 6.440 6.150 6.370 1,063,100 +0.20(+3.24%)
Oct 17, 2019 6.230 6.380 6.080 6.170 1,032,375 +0.01(+0.16%)
Oct 16, 2019 6.200 6.310 6.070 6.160 1,359,862 -0.08(-1.36%)
Oct 15, 2019 6.190 6.415 5.965 6.245 1,260,321 +0.04(+0.73%)
Oct 14, 2019 6.360 6.360 6.120 6.200 1,025,223 -0.22(-3.43%)
Oct 11, 2019 6.240 6.530 6.210 6.420 921,700 +0.26(+4.22%)
Oct 10, 2019 6.330 6.460 6.120 6.160 905,718 -0.15(-2.38%)
Oct 09, 2019 6.400 6.430 6.180 6.310 575,012 +0.00(+0.08%)
Oct 08, 2019 6.250 6.330 6.120 6.305 862,011 -0.06(-0.86%)
Oct 07, 2019 6.350 6.610 6.270 6.360 1,038,308 +0.01(+0.16%)
Oct 04, 2019 6.360 6.450 6.230 6.350 534,300 +0.03(+0.47%)
Oct 03, 2019 6.220 6.395 6.140 6.320 872,826 +0.02(+0.24%)
Oct 02, 2019 6.420 6.420 6.170 6.305 744,500 -0.19(-2.85%)
Oct 01, 2019 6.690 6.975 6.440 6.490 1,010,649 -0.14(-2.19%)
Sep 30, 2019 6.650 6.750 6.560 6.635 1,049,770 -0.04(-0.67%)
Sep 27, 2019 6.550 6.830 6.550 6.680 715,900 +0.10(+1.52%)
Sep 26, 2019 6.940 6.940 6.530 6.580 1,016,199 -0.42(-5.93%)
Sep 25, 2019 6.520 7.010 6.520 6.995 1,028,384 +0.45(+6.79%)
Sep 24, 2019 7.270 7.310 6.540 6.550 1,810,783 -0.72(-9.90%)
Sep 23, 2019 7.040 7.360 6.980 7.270 834,252 +0.09(+1.25%)
Sep 20, 2019 6.990 7.300 6.990 7.180 2,065,500 +0.16(+2.28%)
Sep 19, 2019 6.990 7.240 6.980 7.020 768,251 +0.01(+0.14%)
Sep 18, 2019 7.040 7.150 6.900 7.010 1,051,052 -0.07(-0.99%)
Sep 17, 2019 7.120 7.150 6.880 7.080 1,014,608 -0.16(-2.21%)
Sep 16, 2019 7.000 7.340 6.880 7.240 877,939 +0.19(+2.70%)
Sep 13, 2019 7.080 7.290 6.950 7.050 804,000 +0.12(+1.73%)
Sep 12, 2019 6.840 7.025 6.510 6.930 1,414,680 +0.04(+0.58%)
Sep 11, 2019 6.610 6.980 6.405 6.890 1,335,918 +0.27(+4.08%)
Sep 10, 2019 6.040 6.640 5.970 6.620 1,144,355 +0.61(+10.15%)
Sep 09, 2019 5.780 6.100 5.670 6.010 1,266,946 +0.33(+5.81%)
Sep 06, 2019 5.850 5.900 5.610 5.680 1,179,900 -0.11(-1.90%)
Sep 05, 2019 5.650 5.860 5.650 5.790 756,450 +0.30(+5.46%)
Sep 04, 2019 5.410 5.600 5.375 5.490 761,747 +0.23(+4.37%)
Sep 03, 2019 5.340 5.500 5.210 5.260 1,033,736 -0.25(-4.54%)
Aug 30, 2019 5.580 5.705 5.460 5.510 1,483,900 +0.00(+0.00%)
Aug 29, 2019 5.370 5.570 5.330 5.510 868,443 +0.25(+4.75%)
Aug 28, 2019 5.110 5.360 5.020 5.260 866,647 +0.11(+2.14%)
Aug 27, 2019 5.520 5.550 5.130 5.150 868,595 -0.32(-5.85%)
Aug 26, 2019 5.600 5.600 5.380 5.470 510,132 -0.01(-0.18%)
Aug 23, 2019 5.850 5.850 5.470 5.480 1,318,700 -0.32(-5.52%)
Aug 22, 2019 6.080 6.095 5.790 5.800 600,092 -0.27(-4.45%)
Aug 21, 2019 6.280 6.290 6.070 6.070 395,264 -0.10(-1.62%)
Aug 20, 2019 6.160 6.300 6.090 6.170 1,257,931 -0.04(-0.64%)
Aug 19, 2019 6.110 6.300 6.090 6.210 1,903,240 +0.24(+4.02%)
Aug 16, 2019 5.760 6.020 5.760 5.970 800,500 +0.30(+5.29%)
Aug 15, 2019 5.890 5.970 5.590 5.670 1,066,256 -0.21(-3.57%)
Aug 14, 2019 6.160 6.330 5.830 5.880 1,065,417 -0.60(-9.26%)
Aug 13, 2019 6.310 6.620 6.230 6.480 1,424,861 +0.16(+2.53%)
Aug 12, 2019 6.620 6.620 6.310 6.320 1,003,670 -0.37(-5.53%)
Aug 09, 2019 7.090 7.090 6.680 6.690 769,400 -0.42(-5.91%)
Aug 08, 2019 6.840 7.130 6.810 7.110 835,984 +0.30(+4.41%)
Aug 07, 2019 6.690 6.830 6.600 6.810 899,263 -0.05(-0.73%)
Aug 06, 2019 7.150 7.190 6.740 6.860 872,815 -0.16(-2.28%)
Aug 05, 2019 6.820 7.060 6.640 7.020 902,704 +0.00(+0.00%)
Aug 02, 2019 7.520 7.520 6.800 7.020 1,415,200 -0.01(-0.14%)
Aug 01, 2019 7.080 7.340 6.960 7.030 1,465,891 -0.16(-2.23%)
Jul 31, 2019 7.370 7.420 7.070 7.190 1,261,063 -0.18(-2.44%)
Jul 30, 2019 7.010 7.430 6.950 7.370 1,065,352 +0.23(+3.22%)
Jul 29, 2019 7.330 7.420 6.940 7.140 1,373,167 -0.19(-2.59%)
Jul 26, 2019 7.320 7.390 7.230 7.330 994,500 +0.01(+0.14%)
Jul 25, 2019 7.830 7.830 7.152 7.320 1,774,410 -0.51(-6.51%)
Jul 24, 2019 7.460 7.885 7.460 7.830 1,144,073 +0.30(+3.98%)
Jul 23, 2019 7.580 7.665 7.430 7.530 986,322 +0.09(+1.21%)
Jul 22, 2019 7.390 7.590 7.280 7.440 1,543,013 +0.05(+0.68%)
Jul 19, 2019 7.190 7.500 7.161 7.390 1,343,400 +0.23(+3.21%)
Jul 18, 2019 6.980 7.218 6.940 7.160 1,115,872 +0.14(+1.99%)
Jul 17, 2019 7.120 7.160 6.940 7.020 863,544 -0.11(-1.54%)
Jul 16, 2019 7.120 7.350 7.040 7.130 799,323 +0.02(+0.28%)
Jul 15, 2019 7.050 7.220 6.980 7.110 2,273,468 +0.17(+2.45%)
Jul 12, 2019 6.860 7.060 6.820 6.940 853,900 +0.06(+0.87%)
Jul 11, 2019 6.890 6.930 6.740 6.880 768,300 -0.02(-0.29%)
Jul 10, 2019 6.820 6.990 6.690 6.900 1,650,650 +0.19(+2.83%)
Jul 09, 2019 6.760 6.780 6.230 6.710 2,414,284 -0.14(-2.04%)
Jul 08, 2019 6.800 6.970 6.700 6.850 1,147,924 +0.02(+0.29%)
Jul 05, 2019 6.530 6.870 6.530 6.830 699,200 +0.17(+2.55%)
Jul 03, 2019 6.700 6.710 6.560 6.660 532,700 -0.01(-0.15%)
Jul 02, 2019 6.900 6.900 6.660 6.670 1,066,517 -0.25(-3.61%)
Jul 01, 2019 7.020 7.100 6.840 6.920 1,195,183 +0.01(+0.14%)
Jun 28, 2019 6.850 6.930 6.820 6.910 1,230,900 +0.09(+1.32%)
Jun 27, 2019 6.740 6.950 6.710 6.820 940,360 +0.09(+1.34%)
Jun 26, 2019 6.850 6.860 6.620 6.730 1,191,733 +0.12(+1.82%)
Jun 25, 2019 6.670 6.710 6.365 6.610 1,569,163 -0.06(-0.90%)
Jun 24, 2019 6.910 7.030 6.630 6.670 1,455,949 -0.26(-3.75%)
Jun 21, 2019 6.980 7.130 6.840 6.930 4,987,300 +0.02(+0.29%)
Jun 20, 2019 6.830 7.090 6.740 6.910 2,832,382 +0.35(+5.34%)
Jun 19, 2019 6.560 6.630 6.440 6.560 1,520,306 +0.00(+0.00%)
Jun 18, 2019 6.330 6.740 6.315 6.560 1,726,159 +0.32(+5.13%)
Jun 17, 2019 6.150 6.300 6.090 6.240 1,134,396 +0.02(+0.32%)
Jun 14, 2019 6.240 6.339 6.130 6.220 1,601,100 -0.08(-1.27%)
Jun 13, 2019 5.780 6.425 5.780 6.300 3,184,702 +0.61(+10.72%)
Jun 12, 2019 5.730 5.780 5.650 5.690 697,140 -0.12(-2.07%)
Jun 11, 2019 5.830 5.960 5.780 5.810 1,149,216 +0.14(+2.47%)
Jun 10, 2019 5.690 5.800 5.640 5.670 890,213 +0.11(+1.98%)
Jun 07, 2019 5.530 5.600 5.370 5.560 793,100 -0.01(-0.18%)
Jun 06, 2019 5.630 5.720 5.390 5.570 1,009,190 -0.05(-0.89%)
Jun 05, 2019 5.830 5.900 5.560 5.620 966,059 -0.18(-3.10%)
Jun 04, 2019 5.710 5.830 5.660 5.800 1,649,579 +0.17(+3.02%)
Jun 03, 2019 5.600 5.720 5.480 5.630 1,563,786 +0.04(+0.72%)
May 31, 2019 5.720 5.830 5.550 5.590 1,251,400 -0.24(-4.12%)
May 30, 2019 6.020 6.140 5.790 5.830 911,295 -0.20(-3.32%)
May 29, 2019 5.760 6.050 5.750 6.030 837,370 +0.14(+2.38%)
May 28, 2019 6.100 6.100 5.860 5.890 1,208,977 -0.14(-2.32%)
May 24, 2019 6.110 6.143 5.980 6.030 1,507,200 +0.02(+0.33%)
May 23, 2019 6.220 6.250 5.940 6.010 1,698,635 -0.34(-5.35%)
May 22, 2019 6.430 6.460 6.220 6.350 1,201,381 -0.16(-2.46%)
May 21, 2019 6.610 6.680 6.460 6.510 1,461,055 -0.03(-0.46%)
May 20, 2019 6.660 6.700 6.460 6.540 2,169,716 -0.22(-3.25%)
May 17, 2019 7.060 7.100 6.690 6.760 2,749,400 -0.41(-5.72%)
May 16, 2019 7.200 7.440 7.090 7.170 1,312,965 +0.02(+0.28%)
May 15, 2019 7.180 7.210 7.040 7.150 1,095,425 -0.16(-2.19%)
May 14, 2019 7.290 7.390 7.160 7.310 998,352 +0.13(+1.81%)
May 13, 2019 7.620 7.620 7.030 7.180 2,006,892 -0.70(-8.88%)
May 10, 2019 7.810 7.930 7.715 7.880 900,200 -0.02(-0.25%)
May 09, 2019 7.790 7.990 7.660 7.900 825,547 -0.02(-0.25%)
May 08, 2019 8.010 8.120 7.910 7.920 809,731 -0.14(-1.74%)
May 07, 2019 8.110 8.240 7.990 8.060 1,046,665 -0.22(-2.66%)
May 06, 2019 8.040 8.310 7.910 8.280 1,333,361 -0.09(-1.08%)
May 03, 2019 8.070 8.520 7.998 8.370 1,693,800 +0.44(+5.55%)
May 02, 2019 7.940 8.135 7.700 7.930 2,063,524 +0.01(+0.13%)
May 01, 2019 8.430 8.630 7.880 7.920 1,948,216 -0.49(-5.83%)
Apr 30, 2019 8.480 8.510 8.310 8.410 1,315,650 -0.16(-1.87%)
Apr 29, 2019 8.510 8.625 8.410 8.570 645,253 +0.04(+0.47%)
Apr 26, 2019 8.380 8.583 8.320 8.530 968,400 +0.09(+1.07%)
Apr 25, 2019 8.840 8.840 8.380 8.440 877,277 -0.41(-4.63%)
Apr 24, 2019 8.690 8.870 8.630 8.850 904,273 +0.10(+1.14%)
Apr 23, 2019 8.610 8.950 8.580 8.750 1,164,298 +0.10(+1.16%)
Apr 22, 2019 8.600 8.730 8.280 8.650 2,457,150 +0.04(+0.46%)
Apr 18, 2019 9.510 9.660 8.470 8.610 3,152,400 -1.09(-11.24%)
Apr 17, 2019 9.830 9.910 9.478 9.700 1,526,725 -0.05(-0.51%)
Apr 16, 2019 9.300 9.780 9.270 9.750 1,945,623 +0.53(+5.75%)
Apr 15, 2019 9.400 9.500 9.200 9.220 832,064 -0.15(-1.60%)
Apr 12, 2019 9.290 9.580 9.149 9.370 1,049,500 +0.21(+2.29%)
Apr 11, 2019 9.150 9.400 9.050 9.160 858,917 +0.02(+0.22%)
Apr 10, 2019 9.110 9.240 8.995 9.140 906,088 +0.10(+1.11%)
Apr 09, 2019 9.310 9.310 8.960 9.040 1,081,266 -0.31(-3.32%)
Apr 08, 2019 9.310 9.390 9.180 9.350 527,187 +0.02(+0.21%)
Apr 05, 2019 9.070 9.360 9.070 9.330 848,200 +0.24(+2.64%)
Apr 04, 2019 8.720 9.090 8.670 9.090 688,113 +0.31(+3.53%)
Apr 03, 2019 9.000 9.080 8.715 8.780 941,209 -0.07(-0.79%)
Apr 02, 2019 9.060 9.100 8.830 8.850 847,033 -0.26(-2.85%)
Apr 01, 2019 9.080 9.320 8.950 9.110 1,239,618 +0.23(+2.59%)
Mar 29, 2019 9.010 9.200 8.850 8.880 1,778,000 +0.02(+0.23%)
Mar 28, 2019 8.560 8.890 8.485 8.860 1,129,640 +0.31(+3.63%)
Mar 27, 2019 8.200 8.580 8.110 8.550 1,329,035 +0.36(+4.40%)
Mar 26, 2019 8.230 8.280 7.790 8.190 2,687,103 -0.04(-0.49%)
Mar 25, 2019 8.300 8.455 8.111 8.230 817,747 -0.07(-0.84%)
Mar 22, 2019 8.860 8.920 8.190 8.300 1,547,900 -0.67(-7.47%)
Mar 21, 2019 8.830 9.050 8.760 8.970 1,096,258 +0.08(+0.90%)
Mar 20, 2019 8.920 8.970 8.570 8.890 1,037,835 -0.02(-0.22%)
Mar 19, 2019 9.010 9.150 8.810 8.910 1,431,404 -0.02(-0.22%)
Mar 18, 2019 8.630 8.950 8.570 8.930 1,865,213 +0.46(+5.43%)
Mar 15, 2019 8.350 8.520 8.330 8.470 2,285,900 +0.13(+1.56%)
Mar 14, 2019 8.240 8.390 8.240 8.340 1,159,427 +0.05(+0.60%)
Mar 13, 2019 8.220 8.380 8.200 8.290 885,178 +0.11(+1.34%)
Mar 12, 2019 7.940 8.270 7.920 8.180 846,118 +0.26(+3.28%)
Mar 11, 2019 7.670 7.920 7.590 7.920 1,372,649 +0.28(+3.66%)
Mar 08, 2019 7.890 7.900 7.480 7.640 2,130,500 -0.38(-4.74%)
Mar 07, 2019 8.400 8.460 8.010 8.020 1,435,046 -0.44(-5.20%)
Mar 06, 2019 8.760 8.810 8.450 8.460 1,543,470 -0.28(-3.20%)
Mar 05, 2019 8.760 8.850 8.640 8.740 1,318,853 -0.05(-0.57%)
Mar 04, 2019 8.940 8.940 8.550 8.790 1,140,553 -0.14(-1.57%)
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.