Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Graftech International Ltd (NY: EAF )

1.780 -0.100 (-5.32%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 10.52 10.52 10.52 2,109,684 +0.27(+2.60%)
Dec 30, 2020 9.515 10.34 9.495 10.26 2,109,684 +0.65(+6.78%)
Dec 29, 2020 9.574 9.821 9.476 9.604 1,545,325 +0.05(+0.52%)
Dec 28, 2020 9.120 9.643 9.110 9.555 2,472,913 +0.57(+6.37%)
Dec 24, 2020 8.933 9.002 8.666 8.982 642,625 +0.16(+1.79%)
Dec 23, 2020 8.558 8.878 8.558 8.824 1,595,884 +0.34(+3.95%)
Dec 22, 2020 8.627 8.696 8.429 8.489 1,578,291 -0.06(-0.69%)
Dec 21, 2020 8.390 8.607 8.262 8.548 1,762,146 -0.06(-0.69%)
Dec 18, 2020 8.962 8.972 8.523 8.607 2,643,649 -0.35(-3.86%)
Dec 17, 2020 9.071 9.288 8.918 8.952 1,646,618 -0.07(-0.77%)
Dec 16, 2020 9.278 9.308 8.658 9.022 2,878,129 -0.16(-1.72%)
Dec 15, 2020 9.051 9.258 8.765 9.180 5,503,901 -0.35(-3.63%)
Dec 14, 2020 9.801 9.890 9.495 9.525 2,171,180 -0.13(-1.33%)
Dec 11, 2020 9.673 9.801 9.515 9.653 1,435,396 -0.16(-1.61%)
Dec 10, 2020 9.584 9.900 9.530 9.811 1,317,175 +0.14(+1.43%)
Dec 09, 2020 10.21 10.24 9.505 9.673 3,201,661 -0.46(-4.58%)
Dec 08, 2020 9.456 10.15 9.446 10.14 2,226,944 +0.59(+6.20%)
Dec 07, 2020 9.732 9.920 9.466 9.545 2,645,122 -0.19(-1.93%)
Dec 04, 2020 9.525 9.821 9.219 9.732 3,060,348 +0.31(+3.25%)
Dec 03, 2020 8.528 9.476 8.410 9.426 6,870,722 +0.91(+10.66%)
Dec 02, 2020 7.896 8.518 7.758 8.518 2,432,829 +0.56(+7.07%)
Dec 01, 2020 7.995 8.252 7.877 7.956 1,768,207 +0.16(+2.03%)
Nov 30, 2020 7.699 8.064 7.620 7.798 2,413,885 +0.03(+0.38%)
Nov 27, 2020 8.025 8.025 7.729 7.768 764,301 -0.20(-2.48%)
Nov 25, 2020 7.906 8.074 7.803 7.965 1,637,312 -0.03(-0.37%)
Nov 24, 2020 7.758 8.123 7.670 7.995 1,726,543 +0.34(+4.38%)
Nov 23, 2020 7.502 7.680 7.443 7.660 1,284,647 +0.28(+3.74%)
Nov 20, 2020 7.374 7.433 7.206 7.384 1,166,639 -0.02(-0.27%)
Nov 19, 2020 7.650 7.729 7.335 7.404 1,607,362 -0.25(-3.22%)
Nov 18, 2020 8.182 8.261 7.640 7.650 1,450,991 -0.51(-6.28%)
Nov 17, 2020 7.936 8.172 7.867 8.163 1,612,963 +0.09(+1.10%)
Nov 16, 2020 7.906 8.103 7.877 8.074 1,070,238 +0.39(+5.13%)
Nov 13, 2020 7.571 7.680 7.394 7.680 1,080,112 +0.18(+2.37%)
Nov 12, 2020 8.005 8.054 7.374 7.502 1,685,877 -0.58(-7.20%)
Nov 11, 2020 7.867 8.103 7.714 8.084 2,066,745 +0.24(+3.02%)
Nov 10, 2020 7.246 7.877 7.246 7.847 1,271,823 +0.57(+7.86%)
Nov 09, 2020 7.157 7.423 7.078 7.275 1,851,977 +0.49(+7.27%)
Nov 06, 2020 6.516 6.881 6.516 6.782 1,173,537 +0.31(+4.72%)
Nov 05, 2020 6.201 6.526 6.191 6.477 1,063,328 +0.35(+5.63%)
Nov 04, 2020 6.230 6.290 5.787 6.132 2,208,635 -0.16(-2.51%)
Nov 03, 2020 6.901 7.033 6.191 6.290 2,293,707 -0.47(-7.00%)
Nov 02, 2020 6.802 6.920 6.684 6.763 895,708 +0.11(+1.63%)
Oct 30, 2020 6.654 6.768 6.536 6.654 1,056,274 -0.02(-0.30%)
Oct 29, 2020 6.428 6.684 6.388 6.674 827,124 +0.18(+2.73%)
Oct 28, 2020 6.605 6.782 6.467 6.497 1,153,569 -0.30(-4.35%)
Oct 27, 2020 7.049 7.088 6.787 6.792 1,008,683 -0.30(-4.17%)
Oct 26, 2020 7.157 7.182 6.891 7.088 1,049,353 -0.21(-2.84%)
Oct 23, 2020 7.019 7.305 6.960 7.295 1,044,203 +0.35(+4.96%)
Oct 22, 2020 6.871 7.029 6.812 6.950 818,081 +0.11(+1.59%)
Oct 21, 2020 6.842 7.014 6.807 6.842 582,329 -0.02(-0.29%)
Oct 20, 2020 6.950 7.058 6.851 6.861 675,536 +0.01(+0.14%)
Oct 19, 2020 7.039 7.063 6.827 6.851 1,327,406 -0.14(-1.97%)
Oct 16, 2020 7.266 7.364 6.980 6.989 929,071 -0.30(-4.06%)
Oct 15, 2020 7.137 7.315 6.866 7.285 1,291,505 -0.02(-0.27%)
Oct 14, 2020 7.128 7.399 7.004 7.305 1,790,737 +0.20(+2.77%)
Oct 13, 2020 7.226 7.344 7.068 7.108 868,948 -0.18(-2.44%)
Oct 12, 2020 7.197 7.330 7.063 7.285 638,784 +0.09(+1.23%)
Oct 09, 2020 7.384 7.463 7.177 7.197 770,320 -0.11(-1.48%)
Oct 08, 2020 7.295 7.359 7.147 7.305 2,876,789 +0.02(+0.27%)
Oct 07, 2020 7.206 7.453 7.187 7.285 1,517,484 +0.22(+3.07%)
Oct 06, 2020 7.177 7.394 7.058 7.068 1,278,469 -0.03(-0.42%)
Oct 05, 2020 7.009 7.236 6.999 7.098 2,175,081 +0.15(+2.13%)
Oct 02, 2020 6.713 7.118 6.654 6.950 1,172,624 +0.10(+1.44%)
Oct 01, 2020 6.792 6.930 6.763 6.851 984,482 +0.11(+1.61%)
Sep 30, 2020 7.019 7.167 6.723 6.743 1,449,560 -0.30(-4.20%)
Sep 29, 2020 7.275 7.315 7.009 7.039 882,690 -0.24(-3.25%)
Sep 28, 2020 7.197 7.413 7.197 7.275 1,321,357 +0.21(+2.93%)
Sep 25, 2020 6.980 7.128 6.935 7.068 965,995 +0.05(+0.70%)
Sep 24, 2020 7.049 7.177 6.856 7.019 1,019,846 -0.02(-0.28%)
Sep 23, 2020 7.197 7.374 6.989 7.039 1,299,955 -0.20(-2.72%)
Sep 22, 2020 7.591 7.630 7.226 7.236 1,466,742 -0.34(-4.43%)
Sep 21, 2020 7.887 7.985 7.482 7.571 2,660,883 -0.53(-6.57%)
Sep 18, 2020 7.768 8.163 7.591 8.103 4,851,682 +0.33(+4.18%)
Sep 17, 2020 7.236 7.926 7.167 7.778 3,745,690 +0.47(+6.48%)
Sep 16, 2020 6.861 7.408 6.851 7.305 2,344,190 +0.44(+6.47%)
Sep 15, 2020 6.871 7.098 6.812 6.861 3,007,927 +0.07(+1.02%)
Sep 14, 2020 6.260 6.832 6.260 6.792 2,399,746 +0.59(+9.54%)
Sep 11, 2020 6.092 6.309 6.035 6.201 1,028,480 +0.15(+2.44%)
Sep 10, 2020 6.270 6.368 6.043 6.053 1,744,367 -0.21(-3.31%)
Sep 09, 2020 6.359 6.428 6.083 6.260 2,509,872 -0.06(-0.94%)
Sep 08, 2020 6.339 6.506 6.309 6.319 1,359,306 -0.19(-2.88%)
Sep 04, 2020 6.566 6.773 6.462 6.506 812,214 +0.10(+1.54%)
Sep 03, 2020 6.625 6.812 6.359 6.408 1,383,570 -0.22(-3.27%)
Sep 02, 2020 6.516 6.664 6.418 6.625 1,156,673 +0.08(+1.20%)
Sep 01, 2020 6.497 6.664 6.418 6.546 1,064,578 -0.02(-0.30%)
Aug 31, 2020 6.832 6.832 6.516 6.566 1,410,340 -0.33(-4.72%)
Aug 28, 2020 6.822 7.029 6.679 6.891 2,714,382 +0.15(+2.19%)
Aug 27, 2020 6.704 6.773 6.566 6.743 1,442,087 +0.02(+0.29%)
Aug 26, 2020 6.684 6.891 6.566 6.723 1,720,445 +0.01(+0.15%)
Aug 25, 2020 6.654 7.056 6.615 6.713 2,155,567 +0.12(+1.79%)
Aug 24, 2020 6.517 6.630 6.403 6.595 1,496,403 +0.11(+1.67%)
Aug 21, 2020 6.595 6.669 6.398 6.487 1,386,654 -0.10(-1.49%)
Aug 20, 2020 6.822 6.891 6.576 6.586 1,156,679 -0.35(-5.11%)
Aug 19, 2020 7.078 7.225 6.920 6.940 1,124,089 -0.15(-2.08%)
Aug 18, 2020 6.960 7.147 6.782 7.088 1,557,870 +0.11(+1.55%)
Aug 17, 2020 7.206 7.294 6.950 6.979 2,057,871 -0.19(-2.61%)
Aug 14, 2020 6.861 7.275 6.832 7.166 879,839 +0.21(+2.97%)
Aug 13, 2020 6.871 7.009 6.753 6.960 2,281,281 +0.08(+1.14%)
Aug 12, 2020 7.038 7.176 6.812 6.881 2,440,556 -0.09(-1.27%)
Aug 11, 2020 7.275 7.294 6.950 6.969 2,259,186 -0.20(-2.75%)
Aug 10, 2020 7.009 7.186 6.950 7.166 1,172,713 +0.20(+2.82%)
Aug 07, 2020 6.733 7.058 6.733 6.969 2,032,743 +0.24(+3.51%)
Aug 06, 2020 6.891 7.147 6.625 6.733 2,021,434 +0.35(+5.56%)
Aug 05, 2020 6.251 6.497 6.123 6.379 1,784,404 +0.26(+4.18%)
Aug 04, 2020 6.133 6.211 5.936 6.123 1,469,349 -0.10(-1.58%)
Aug 03, 2020 6.005 6.330 5.995 6.221 1,334,135 +0.25(+4.12%)
Jul 31, 2020 6.005 6.064 5.837 5.975 1,481,739 -0.02(-0.33%)
Jul 30, 2020 5.926 6.005 5.857 5.995 1,444,615 +0.00(+0.00%)
Jul 29, 2020 6.133 6.211 5.946 5.995 2,016,086 -0.16(-2.56%)
Jul 28, 2020 6.379 6.487 6.133 6.152 1,696,809 -0.27(-4.14%)
Jul 27, 2020 6.280 6.554 6.271 6.418 1,230,885 +0.10(+1.56%)
Jul 24, 2020 6.211 6.442 6.211 6.320 2,446,810 +0.06(+0.94%)
Jul 23, 2020 6.576 6.694 5.916 6.261 4,054,913 -0.43(-6.47%)
Jul 22, 2020 6.910 7.088 6.586 6.694 4,466,806 -0.24(-3.41%)
Jul 21, 2020 7.235 7.373 6.930 6.930 1,934,545 -0.15(-2.09%)
Jul 20, 2020 7.383 7.550 7.048 7.078 1,766,215 -0.34(-4.64%)
Jul 17, 2020 7.767 7.836 7.383 7.422 1,346,730 -0.29(-3.70%)
Jul 16, 2020 7.107 7.934 7.107 7.708 6,942,562 +0.53(+7.41%)
Jul 15, 2020 7.432 7.481 7.038 7.176 1,878,960 -0.06(-0.82%)
Jul 14, 2020 7.275 7.314 7.161 7.235 1,457,222 -0.05(-0.68%)
Jul 13, 2020 7.422 7.491 7.275 7.284 3,763,156 +0.01(+0.14%)
Jul 10, 2020 7.186 7.304 7.147 7.275 1,499,516 +0.11(+1.51%)
Jul 09, 2020 7.580 7.590 7.107 7.166 1,068,303 -0.31(-4.08%)
Jul 08, 2020 7.403 7.535 7.353 7.471 710,415 +0.07(+0.93%)
Jul 07, 2020 7.757 7.796 7.378 7.403 778,323 -0.47(-6.00%)
Jul 06, 2020 7.924 8.042 7.688 7.875 757,831 +0.18(+2.30%)
Jul 02, 2020 7.777 8.059 7.634 7.698 784,450 +0.12(+1.56%)
Jul 01, 2020 7.954 8.052 7.521 7.580 792,370 -0.28(-3.51%)
Jun 30, 2020 7.885 7.993 7.619 7.855 1,358,943 -0.05(-0.62%)
Jun 29, 2020 7.491 8.003 7.449 7.905 1,346,493 +0.58(+7.93%)
Jun 26, 2020 7.383 7.412 7.206 7.324 1,096,625 -0.14(-1.85%)
Jun 25, 2020 7.235 7.481 7.147 7.462 1,007,913 +0.23(+3.13%)
Jun 24, 2020 7.619 7.629 7.196 7.235 911,207 -0.50(-6.49%)
Jun 23, 2020 7.718 7.816 7.521 7.737 989,746 +0.15(+1.95%)
Jun 22, 2020 7.757 7.757 7.368 7.590 1,109,379 -0.15(-1.91%)
Jun 19, 2020 7.993 8.023 7.585 7.737 1,080,879 -0.09(-1.13%)
Jun 18, 2020 7.314 7.836 7.245 7.826 759,573 +0.32(+4.33%)
Jun 17, 2020 7.816 7.846 7.481 7.501 675,967 -0.40(-5.11%)
Jun 16, 2020 8.190 8.259 7.796 7.905 1,116,391 +0.15(+1.90%)
Jun 15, 2020 7.275 7.875 7.263 7.757 1,919,159 +0.16(+2.07%)
Jun 12, 2020 7.846 8.101 7.432 7.599 1,353,130 +0.09(+1.18%)
Jun 11, 2020 7.934 8.013 7.501 7.511 930,970 -0.92(-10.86%)
Jun 10, 2020 8.082 8.653 8.082 8.426 1,161,741 +0.31(+3.76%)
Jun 09, 2020 8.387 8.495 8.033 8.121 1,436,988 -0.51(-5.93%)
Jun 08, 2020 8.830 8.899 8.515 8.633 1,769,699 -0.06(-0.68%)
Jun 05, 2020 8.505 8.800 8.377 8.692 1,847,247 +0.55(+6.77%)
Jun 04, 2020 7.767 8.200 7.639 8.141 1,841,250 +0.34(+4.42%)
Jun 03, 2020 7.639 7.934 7.528 7.796 1,471,296 +0.36(+4.90%)
Jun 02, 2020 7.442 7.599 7.186 7.432 1,413,314 +0.03(+0.40%)
Jun 01, 2020 6.723 7.481 6.723 7.403 1,349,011 +0.67(+9.94%)
May 29, 2020 6.891 6.891 6.576 6.733 940,994 -0.24(-3.39%)
May 28, 2020 7.206 7.255 6.876 6.969 917,270 -0.24(-3.28%)
May 27, 2020 6.999 7.245 6.753 7.206 1,469,161 +0.37(+5.47%)
May 26, 2020 6.616 6.970 6.616 6.832 931,541 +0.49(+7.75%)
May 22, 2020 6.547 6.552 6.173 6.341 785,826 -0.23(-3.44%)
May 21, 2020 6.577 6.812 6.508 6.567 900,747 -0.08(-1.18%)
May 20, 2020 6.468 6.817 6.468 6.645 1,102,715 +0.24(+3.68%)
May 19, 2020 6.468 6.783 6.257 6.409 1,200,215 -0.08(-1.21%)
May 18, 2020 5.957 6.547 5.918 6.488 1,744,614 +0.73(+12.63%)
May 15, 2020 5.652 5.820 5.466 5.761 2,491,351 -0.12(-2.01%)
May 14, 2020 5.849 6.164 5.667 5.879 3,220,771 -0.12(-1.97%)
May 13, 2020 6.154 6.272 5.888 5.997 1,758,860 -0.16(-2.56%)
May 12, 2020 6.665 6.793 6.129 6.154 2,186,046 -0.48(-7.26%)
May 11, 2020 7.088 7.107 6.586 6.636 1,483,442 -0.57(-7.91%)
May 08, 2020 6.773 7.265 6.685 7.206 1,475,625 +0.53(+7.95%)
May 07, 2020 6.586 6.930 6.537 6.675 1,665,966 +0.14(+2.11%)
May 06, 2020 7.009 7.274 6.429 6.537 4,652,066 -1.25(-16.04%)
May 05, 2020 7.796 8.110 7.737 7.786 1,456,867 +0.03(+0.38%)
May 04, 2020 7.648 7.835 7.471 7.756 1,046,766 -0.08(-1.00%)
May 01, 2020 7.786 7.835 7.569 7.835 1,162,311 -0.15(-1.85%)
Apr 30, 2020 8.258 8.356 7.913 7.982 790,125 -0.47(-5.58%)
Apr 29, 2020 8.061 8.577 8.056 8.454 1,205,357 +0.60(+7.63%)
Apr 28, 2020 7.638 7.963 7.579 7.854 1,202,621 +0.36(+4.86%)
Apr 27, 2020 7.294 7.648 7.255 7.491 1,336,239 +0.24(+3.25%)
Apr 24, 2020 7.392 7.442 6.950 7.255 1,488,341 +0.00(+0.00%)
Apr 23, 2020 7.107 7.501 7.107 7.255 911,439 +0.19(+2.64%)
Apr 22, 2020 7.166 7.235 6.891 7.068 849,016 +0.07(+0.98%)
Apr 21, 2020 6.960 7.083 6.695 6.999 1,229,148 -0.16(-2.20%)
Apr 20, 2020 7.127 7.530 7.009 7.157 1,220,852 -0.20(-2.67%)
Apr 17, 2020 7.530 7.718 7.274 7.353 1,186,319 +0.10(+1.36%)
Apr 16, 2020 7.068 7.274 6.793 7.255 1,727,171 +0.20(+2.79%)
Apr 15, 2020 7.668 7.854 6.980 7.058 1,609,862 -0.95(-11.90%)
Apr 14, 2020 8.346 8.493 7.894 8.012 2,508,701 -0.13(-1.57%)
Apr 13, 2020 8.513 8.533 7.904 8.140 961,984 -0.42(-4.94%)
Apr 09, 2020 8.415 9.054 8.361 8.562 1,118,061 +0.16(+1.87%)
Apr 08, 2020 7.864 8.533 7.796 8.405 1,820,812 +0.68(+8.78%)
Apr 07, 2020 7.864 8.140 7.678 7.727 1,387,610 +0.15(+1.95%)
Apr 06, 2020 7.245 7.658 7.029 7.579 1,603,489 +0.69(+9.99%)
Apr 03, 2020 7.265 7.402 6.822 6.891 1,713,255 -0.45(-6.16%)
Apr 02, 2020 7.117 7.874 7.098 7.343 1,393,378 +0.09(+1.22%)
Apr 01, 2020 7.599 7.796 7.176 7.255 1,392,430 -0.73(-9.11%)
Mar 31, 2020 8.189 8.277 7.648 7.982 3,037,402 -0.23(-2.75%)
Mar 30, 2020 8.071 8.376 7.727 8.208 3,406,436 +0.08(+0.97%)
Mar 27, 2020 7.766 8.356 7.648 8.130 2,016,905 -0.05(-0.60%)
Mar 26, 2020 7.491 8.228 6.999 8.179 2,360,540 +0.67(+8.90%)
Mar 25, 2020 7.373 7.776 7.107 7.510 2,371,332 +0.06(+0.79%)
Mar 24, 2020 6.547 7.579 6.547 7.451 3,345,259 +1.40(+23.05%)
Mar 23, 2020 6.626 6.940 5.908 6.056 1,861,800 -0.81(-11.75%)
Mar 20, 2020 8.071 8.110 6.508 6.862 3,004,453 -1.21(-14.98%)
Mar 19, 2020 8.238 8.788 7.854 8.071 2,354,491 -0.30(-3.64%)
Mar 18, 2020 7.373 8.385 6.852 8.376 3,226,113 +0.51(+6.50%)
Mar 17, 2020 6.596 8.159 6.468 7.864 3,905,652 +1.40(+21.58%)
Mar 16, 2020 5.702 6.636 5.613 6.468 2,234,302 +0.08(+1.23%)
Mar 13, 2020 6.606 6.606 5.852 6.390 2,004,494 +0.25(+4.00%)
Mar 12, 2020 6.498 6.577 5.800 6.144 2,874,145 -0.68(-9.94%)
Mar 11, 2020 7.206 7.265 6.734 6.822 2,907,938 -0.65(-8.68%)
Mar 10, 2020 7.471 7.702 7.098 7.471 3,648,203 +0.33(+4.68%)
Mar 09, 2020 6.911 7.245 6.783 7.137 3,941,312 -0.49(-6.44%)
Mar 06, 2020 7.599 7.884 7.442 7.628 1,997,780 -0.24(-3.00%)
Mar 05, 2020 7.953 8.022 7.756 7.864 1,840,990 -0.34(-4.19%)
Mar 04, 2020 8.208 8.297 7.904 8.208 1,892,945 +0.15(+1.83%)
Mar 03, 2020 8.405 8.681 7.928 8.061 3,325,393 -0.39(-4.65%)
Mar 02, 2020 8.071 8.484 7.835 8.454 5,335,248 +0.43(+5.39%)
Feb 28, 2020 7.412 8.051 7.383 8.022 4,076,127 +0.35(+4.62%)
Feb 27, 2020 7.982 8.041 7.225 7.668 5,876,440 -0.44(-5.40%)
Feb 26, 2020 8.767 8.796 7.911 8.105 5,413,093 -0.66(-7.55%)
Feb 25, 2020 9.107 9.146 8.572 8.767 3,127,821 -0.32(-3.53%)
Feb 24, 2020 9.487 9.487 8.893 9.088 3,146,372 -0.57(-5.94%)
Feb 21, 2020 9.584 9.720 9.497 9.662 1,474,085 +0.03(+0.30%)
Feb 20, 2020 9.487 9.740 9.458 9.633 1,455,097 +0.10(+1.02%)
Feb 19, 2020 9.555 9.604 9.428 9.536 1,751,859 +0.03(+0.31%)
Feb 18, 2020 9.458 9.536 9.302 9.506 1,916,049 +0.02(+0.21%)
Feb 14, 2020 9.759 9.808 9.205 9.487 3,989,887 -0.31(-3.18%)
Feb 13, 2020 9.730 9.925 9.643 9.798 3,398,956 -0.24(-2.42%)
Feb 12, 2020 10.59 10.63 10.02 10.04 2,243,903 -0.44(-4.18%)
Feb 11, 2020 10.87 10.87 10.41 10.48 2,170,474 -0.37(-3.41%)
Feb 10, 2020 10.45 10.98 10.32 10.85 3,250,217 +0.39(+3.72%)
Feb 07, 2020 9.964 10.51 9.964 10.46 3,513,633 +0.52(+5.19%)
Feb 06, 2020 11.31 11.58 9.720 9.944 7,623,811 -1.14(-10.27%)
Feb 05, 2020 10.96 11.26 10.75 11.08 2,790,920 +0.34(+3.17%)
Feb 04, 2020 10.77 10.87 10.52 10.74 2,096,692 +0.17(+1.56%)
Feb 03, 2020 10.49 10.96 10.45 10.58 2,330,313 +0.14(+1.30%)
Jan 31, 2020 10.79 10.82 10.44 10.44 2,455,370 -0.35(-3.25%)
Jan 30, 2020 10.74 10.87 10.67 10.79 1,216,325 -0.06(-0.54%)
Jan 29, 2020 10.95 11.30 10.77 10.85 963,217 -0.10(-0.89%)
Jan 28, 2020 10.87 11.07 10.67 10.95 2,431,349 +0.12(+1.08%)
Jan 27, 2020 10.71 10.93 10.41 10.83 2,307,702 -0.16(-1.42%)
Jan 24, 2020 11.67 11.68 10.76 10.99 3,803,044 -0.65(-5.60%)
Jan 23, 2020 12.30 12.32 11.58 11.64 3,687,371 -0.79(-6.34%)
Jan 22, 2020 12.11 12.77 11.89 12.43 4,973,027 +0.38(+3.15%)
Jan 21, 2020 11.63 12.13 11.19 12.05 4,745,165 +0.36(+3.08%)
Jan 17, 2020 11.57 11.87 11.52 11.69 2,779,211 +0.19(+1.69%)
Jan 16, 2020 11.50 11.74 11.41 11.49 3,749,698 +0.12(+1.03%)
Jan 15, 2020 11.35 11.57 11.26 11.37 1,853,576 +0.04(+0.34%)
Jan 14, 2020 11.08 11.66 11.00 11.34 3,521,435 +0.24(+2.19%)
Jan 13, 2020 10.90 11.10 10.83 11.09 1,853,763 +0.19(+1.79%)
Jan 10, 2020 10.84 10.96 10.80 10.90 2,481,989 +0.11(+0.99%)
Jan 09, 2020 11.02 11.08 10.73 10.79 3,009,209 -0.18(-1.60%)
Jan 08, 2020 11.08 11.14 10.87 10.97 1,872,704 -0.15(-1.31%)
Jan 07, 2020 10.92 11.14 10.88 11.11 2,179,067 +0.18(+1.60%)
Jan 06, 2020 10.85 10.95 10.70 10.94 2,099,891 +0.01(+0.09%)
Jan 03, 2020 10.87 11.09 10.81 10.93 1,842,016 -0.16(-1.40%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.