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 )

1.720 -0.050 (-2.82%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2022 9.108 9.361 8.960 8.999 1,372,289 -0.12(-1.30%)
Apr 28, 2022 9.039 9.217 8.851 9.118 2,197,118 +0.20(+2.22%)
Apr 27, 2022 8.960 9.116 8.831 8.920 1,688,881 -0.05(-0.55%)
Apr 26, 2022 9.297 9.341 8.935 8.970 1,678,408 -0.47(-4.94%)
Apr 25, 2022 9.257 9.450 9.069 9.436 1,356,857 +0.09(+0.95%)
Apr 22, 2022 9.713 9.763 9.307 9.346 1,287,455 -0.51(-5.13%)
Apr 21, 2022 10.14 10.16 9.659 9.852 1,076,890 -0.17(-1.68%)
Apr 20, 2022 10.04 10.13 9.901 10.02 1,014,084 +0.10(+1.00%)
Apr 19, 2022 9.554 9.981 9.535 9.921 1,083,512 +0.33(+3.41%)
Apr 18, 2022 9.604 9.733 9.515 9.594 921,745 -0.07(-0.72%)
Apr 14, 2022 9.604 9.832 9.599 9.664 1,098,500 +0.06(+0.62%)
Apr 13, 2022 9.624 9.654 9.148 9.604 1,831,113 -0.11(-1.12%)
Apr 12, 2022 9.584 9.852 9.574 9.713 2,296,160 +0.21(+2.19%)
Apr 11, 2022 9.198 9.525 9.198 9.505 1,798,884 +0.19(+2.02%)
Apr 08, 2022 9.287 9.619 9.198 9.317 1,259,315 +0.01(+0.11%)
Apr 07, 2022 9.217 9.395 9.029 9.307 1,175,073 +0.05(+0.54%)
Apr 06, 2022 9.317 9.396 9.138 9.257 1,219,228 -0.19(-1.99%)
Apr 05, 2022 9.812 9.921 9.426 9.445 2,360,420 -0.37(-3.74%)
Apr 04, 2022 9.673 9.822 9.554 9.812 1,108,950 +0.17(+1.75%)
Apr 01, 2022 9.644 9.723 9.346 9.644 1,897,204 +0.11(+1.14%)
Mar 31, 2022 9.802 9.862 9.495 9.535 1,919,614 -0.27(-2.73%)
Mar 30, 2022 10.52 10.54 9.768 9.802 1,688,338 -0.69(-6.61%)
Mar 29, 2022 10.28 10.51 10.26 10.50 1,700,534 +0.30(+2.92%)
Mar 28, 2022 10.02 10.23 10.00 10.20 2,276,369 +0.15(+1.48%)
Mar 25, 2022 10.21 10.24 10.02 10.05 1,370,206 -0.16(-1.55%)
Mar 24, 2022 10.05 10.29 9.991 10.21 943,885 +0.20(+1.98%)
Mar 23, 2022 10.16 10.29 9.931 10.01 1,566,599 -0.27(-2.60%)
Mar 22, 2022 10.23 10.46 10.18 10.28 2,177,507 +0.09(+0.88%)
Mar 21, 2022 10.02 10.25 10.00 10.19 2,418,828 +0.15(+1.48%)
Mar 18, 2022 10.04 10.07 9.733 10.04 3,379,051 +0.04(+0.40%)
Mar 17, 2022 9.961 10.11 9.802 10.00 3,093,382 -0.01(-0.10%)
Mar 16, 2022 9.782 10.03 9.678 10.01 2,039,349 +0.38(+3.91%)
Mar 15, 2022 9.545 9.718 9.436 9.634 1,117,902 +0.16(+1.67%)
Mar 14, 2022 9.683 9.703 9.406 9.475 1,233,915 -0.10(-1.04%)
Mar 11, 2022 9.852 9.891 9.564 9.574 1,318,047 -0.20(-2.03%)
Mar 10, 2022 9.564 9.931 9.554 9.773 1,838,021 +0.03(+0.31%)
Mar 09, 2022 9.317 9.842 9.247 9.743 3,252,766 +0.62(+6.85%)
Mar 08, 2022 9.317 9.594 9.059 9.118 3,602,590 -0.13(-1.39%)
Mar 07, 2022 9.753 9.981 9.198 9.247 2,137,988 -0.44(-4.50%)
Mar 04, 2022 9.683 9.906 9.569 9.683 1,633,074 -0.18(-1.81%)
Mar 03, 2022 10.10 10.19 9.777 9.862 1,940,499 -0.18(-1.78%)
Mar 02, 2022 9.872 10.07 9.733 10.04 2,028,713 +0.32(+3.26%)
Mar 01, 2022 9.792 9.971 9.550 9.723 2,214,472 -0.27(-2.68%)
Feb 28, 2022 9.891 10.16 9.872 9.991 1,928,762 +0.00(+0.00%)
Feb 25, 2022 9.535 10.14 9.698 9.991 3,260,979 +0.48(+5.00%)
Feb 24, 2022 9.158 9.554 9.109 9.515 3,643,564 +0.04(+0.42%)
Feb 23, 2022 9.663 9.713 9.436 9.475 1,695,311 -0.09(-0.93%)
Feb 22, 2022 9.307 9.777 9.257 9.564 2,455,918 +0.15(+1.58%)
Feb 18, 2022 9.416 0 -0.21(-2.16%)
Feb 17, 2022 9.693 9.822 9.584 9.624 1,564,716 -0.21(-2.11%)
Feb 16, 2022 9.822 10.01 9.673 9.832 2,125,791 +0.00(+0.00%)
Feb 15, 2022 9.624 9.960 9.614 9.832 2,151,770 +0.31(+3.22%)
Feb 14, 2022 9.515 9.733 9.431 9.525 3,955,547 -0.03(-0.31%)
Feb 11, 2022 10.02 10.14 9.470 9.554 3,132,772 -0.57(-5.67%)
Feb 10, 2022 10.03 10.44 9.931 10.13 4,478,150 -0.13(-1.25%)
Feb 09, 2022 9.822 10.27 9.753 10.26 4,629,818 +0.59(+6.15%)
Feb 08, 2022 9.713 9.745 9.431 9.663 5,198,749 -0.08(-0.81%)
Feb 07, 2022 9.861 10.18 9.629 9.743 7,764,325 -0.08(-0.81%)
Feb 04, 2022 11.78 11.91 9.718 9.822 6,204,649 -1.33(-11.90%)
Feb 03, 2022 11.07 11.48 11.15 2,466,737 -0.04(-0.35%)
Feb 02, 2022 10.88 11.34 10.84 11.19 2,876,184 +0.36(+3.29%)
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.