Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Century Aluminum C (NQ: CENX )

16.81 +0.53 (+3.26%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2012 9.110 9.310 8.980 9.200 1,216,850 +0.10(+1.10%)
Apr 27, 2012 9.100 9.210 8.831 9.100 1,133,955 +0.02(+0.22%)
Apr 26, 2012 9.050 9.240 8.910 9.080 1,522,952 +0.01(+0.11%)
Apr 25, 2012 8.700 9.160 8.555 9.070 3,564,319 +0.96(+11.84%)
Apr 24, 2012 8.030 8.190 7.900 8.110 955,098 +0.08(+1.00%)
Apr 23, 2012 7.950 8.030 7.820 8.030 1,201,669 -0.08(-0.99%)
Apr 20, 2012 8.270 8.380 8.070 8.110 851,011 -0.03(-0.37%)
Apr 19, 2012 8.180 8.390 8.095 8.140 1,268,175 -0.02(-0.25%)
Apr 18, 2012 8.370 8.468 8.140 8.160 899,928 -0.24(-2.86%)
Apr 17, 2012 8.290 8.630 8.260 8.400 1,152,808 +0.18(+2.19%)
Apr 16, 2012 8.270 8.380 8.070 8.220 843,460 +0.07(+0.86%)
Apr 13, 2012 8.630 8.630 8.120 8.150 1,319,777 -0.56(-6.43%)
Apr 12, 2012 8.270 8.750 8.270 8.710 1,457,234 +0.44(+5.32%)
Apr 11, 2012 8.370 8.520 8.225 8.270 1,498,369 +0.30(+3.76%)
Apr 10, 2012 8.190 8.260 7.810 7.970 1,554,686 -0.25(-2.98%)
Apr 09, 2012 8.100 8.290 7.930 8.215 1,302,352 -0.05(-0.67%)
Apr 05, 2012 8.380 8.540 8.220 8.270 882,188 -0.16(-1.90%)
Apr 04, 2012 8.600 8.610 8.330 8.430 1,358,365 -0.36(-4.10%)
Apr 03, 2012 9.010 9.110 8.620 8.790 1,535,248 -0.25(-2.77%)
Apr 02, 2012 8.820 9.160 8.810 9.040 1,285,364 +0.16(+1.80%)
Mar 30, 2012 9.010 9.100 8.750 8.880 846,210 -0.03(-0.34%)
Mar 29, 2012 8.660 8.920 8.570 8.910 1,237,275 +0.18(+2.00%)
Mar 28, 2012 8.990 9.050 8.650 8.735 1,894,285 -0.30(-3.37%)
Mar 27, 2012 9.350 9.490 9.020 9.040 975,917 -0.25(-2.69%)
Mar 26, 2012 9.390 9.450 9.130 9.290 836,356 +0.08(+0.87%)
Mar 23, 2012 9.000 9.345 8.995 9.210 1,261,545 +0.10(+1.10%)
Mar 22, 2012 9.210 9.240 8.915 9.110 1,648,357 -0.29(-3.09%)
Mar 21, 2012 9.420 9.540 9.190 9.400 1,093,472 +0.06(+0.64%)
Mar 20, 2012 9.500 9.510 9.180 9.340 1,334,191 -0.33(-3.41%)
Mar 19, 2012 9.540 9.960 9.480 9.670 1,548,480 +0.12(+1.26%)
Mar 16, 2012 9.060 9.690 9.050 9.550 2,866,167 +0.52(+5.76%)
Mar 15, 2012 8.870 9.140 8.770 9.030 1,530,510 +0.20(+2.27%)
Mar 14, 2012 9.230 9.250 8.790 8.830 1,892,173 -0.33(-3.60%)
Mar 13, 2012 8.980 9.200 8.930 9.160 1,684,704 +0.33(+3.74%)
Mar 12, 2012 9.090 9.310 8.800 8.830 1,268,476 -0.29(-3.18%)
Mar 09, 2012 8.830 9.420 8.820 9.120 1,527,242 +0.29(+3.28%)
Mar 08, 2012 8.940 9.060 8.700 8.830 1,313,031 +0.04(+0.46%)
Mar 07, 2012 8.890 8.930 8.650 8.790 1,291,772 +0.02(+0.23%)
Mar 06, 2012 9.050 9.070 8.720 8.770 1,541,056 -0.51(-5.50%)
Mar 05, 2012 9.840 9.850 9.160 9.280 1,749,302 -0.60(-6.07%)
Mar 02, 2012 10.14 10.22 9.830 9.880 1,617,062 -0.25(-2.47%)
Mar 01, 2012 9.980 10.23 9.880 10.13 1,946,831 +0.32(+3.21%)
Feb 29, 2012 10.19 10.37 9.810 9.815 1,879,616 -0.29(-2.92%)
Feb 28, 2012 10.00 10.19 9.920 10.11 1,298,091 +0.11(+1.10%)
Feb 27, 2012 10.27 10.42 10.00 10.00 1,607,441 -0.46(-4.40%)
Feb 24, 2012 10.45 10.77 10.40 10.46 1,640,981 -0.27(-2.52%)
Feb 23, 2012 10.55 10.73 10.35 10.73 1,350,946 +0.21(+1.95%)
Feb 22, 2012 10.63 10.81 10.46 10.53 1,505,907 -0.14(-1.36%)
Feb 21, 2012 10.52 10.86 10.40 10.67 1,701,091 +0.23(+2.20%)
Feb 17, 2012 10.73 10.77 10.36 10.44 1,099,664 -0.20(-1.88%)
Feb 16, 2012 10.13 10.64 10.09 10.64 1,406,275 +0.51(+5.03%)
Feb 15, 2012 10.43 10.54 10.06 10.13 1,428,718 -0.21(-2.03%)
Feb 14, 2012 10.55 10.62 10.15 10.34 1,284,371 -0.32(-3.00%)
Feb 13, 2012 10.78 10.88 10.48 10.66 878,839 +0.08(+0.76%)
Feb 10, 2012 10.91 10.92 10.46 10.58 1,486,941 -0.57(-5.11%)
Feb 09, 2012 11.14 11.30 11.05 11.15 1,516,069 +0.09(+0.81%)
Feb 08, 2012 10.87 11.29 10.82 11.06 1,319,896 +0.29(+2.69%)
Feb 07, 2012 11.00 11.07 10.56 10.77 1,023,909 -0.20(-1.82%)
Feb 06, 2012 10.80 11.08 10.80 10.97 680,425 -0.01(-0.09%)
Feb 03, 2012 10.90 11.03 10.76 10.98 1,381,754 +0.36(+3.39%)
Feb 02, 2012 10.22 10.88 10.22 10.62 1,076,233 +0.28(+2.71%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.