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 (%)
Jun 30, 2020 7.884 7.992 7.618 7.854 1,359,163 -0.05(-0.62%)
Jun 29, 2020 7.490 8.002 7.448 7.903 1,346,711 +0.58(+7.93%)
Jun 26, 2020 7.382 7.411 7.205 7.323 1,096,802 -0.14(-1.85%)
Jun 25, 2020 7.234 7.480 7.145 7.460 1,008,077 +0.23(+3.13%)
Jun 24, 2020 7.618 7.628 7.195 7.234 911,355 -0.50(-6.49%)
Jun 23, 2020 7.716 7.815 7.519 7.736 989,906 +0.15(+1.95%)
Jun 22, 2020 7.756 7.756 7.367 7.588 1,109,559 -0.15(-1.91%)
Jun 19, 2020 7.992 8.021 7.583 7.736 1,081,054 -0.09(-1.13%)
Jun 18, 2020 7.313 7.834 7.244 7.825 759,696 +0.32(+4.33%)
Jun 17, 2020 7.815 7.844 7.480 7.500 676,076 -0.40(-5.11%)
Jun 16, 2020 8.189 8.258 7.795 7.903 1,116,572 +0.15(+1.90%)
Jun 15, 2020 7.273 7.874 7.261 7.756 1,919,470 +0.16(+2.07%)
Jun 12, 2020 7.844 8.100 7.431 7.598 1,353,350 +0.09(+1.18%)
Jun 11, 2020 7.933 8.012 7.500 7.510 931,121 -0.92(-10.86%)
Jun 10, 2020 8.080 8.651 8.080 8.425 1,161,929 +0.31(+3.76%)
Jun 09, 2020 8.386 8.494 8.031 8.120 1,437,221 -0.51(-5.93%)
Jun 08, 2020 8.828 8.897 8.514 8.632 1,769,985 -0.06(-0.68%)
Jun 05, 2020 8.504 8.799 8.376 8.691 1,847,546 +0.55(+6.77%)
Jun 04, 2020 7.766 8.199 7.638 8.140 1,841,548 +0.34(+4.42%)
Jun 03, 2020 7.638 7.933 7.527 7.795 1,471,534 +0.36(+4.90%)
Jun 02, 2020 7.441 7.598 7.185 7.431 1,413,543 +0.03(+0.40%)
Jun 01, 2020 6.722 7.480 6.722 7.401 1,349,230 +0.67(+9.94%)
May 29, 2020 6.890 6.890 6.575 6.732 941,147 -0.24(-3.39%)
May 28, 2020 7.205 7.254 6.875 6.968 917,418 -0.24(-3.28%)
May 27, 2020 6.998 7.244 6.752 7.205 1,469,399 +0.37(+5.47%)
May 26, 2020 6.615 6.969 6.615 6.831 931,692 +0.49(+7.75%)
May 22, 2020 6.546 6.551 6.173 6.340 785,954 -0.23(-3.44%)
May 21, 2020 6.575 6.811 6.507 6.566 900,893 -0.08(-1.18%)
May 20, 2020 6.467 6.816 6.467 6.644 1,102,893 +0.24(+3.68%)
May 19, 2020 6.467 6.782 6.256 6.408 1,200,410 -0.08(-1.21%)
May 18, 2020 5.956 6.546 5.917 6.487 1,744,897 +0.73(+12.63%)
May 15, 2020 5.652 5.819 5.465 5.760 2,491,755 -0.12(-2.01%)
May 14, 2020 5.848 6.163 5.666 5.878 3,221,293 -0.12(-1.97%)
May 13, 2020 6.153 6.271 5.887 5.996 1,759,145 -0.16(-2.56%)
May 12, 2020 6.664 6.792 6.128 6.153 2,186,400 -0.48(-7.26%)
May 11, 2020 7.087 7.106 6.585 6.634 1,483,683 -0.57(-7.91%)
May 08, 2020 6.772 7.263 6.684 7.205 1,475,864 +0.53(+7.95%)
May 07, 2020 6.585 6.929 6.536 6.674 1,666,236 +0.14(+2.11%)
May 06, 2020 7.008 7.273 6.428 6.536 4,652,820 -1.25(-16.04%)
May 05, 2020 7.794 8.109 7.735 7.784 1,457,103 +0.03(+0.38%)
May 04, 2020 7.647 7.834 7.470 7.755 1,046,935 -0.08(-1.00%)
May 01, 2020 7.784 7.834 7.568 7.834 1,162,500 -0.15(-1.85%)
Apr 30, 2020 8.256 8.354 7.912 7.981 790,253 -0.47(-5.58%)
Apr 29, 2020 8.060 8.576 8.055 8.453 1,205,553 +0.60(+7.63%)
Apr 28, 2020 7.637 7.961 7.578 7.853 1,202,816 +0.36(+4.86%)
Apr 27, 2020 7.293 7.647 7.254 7.490 1,336,456 +0.24(+3.25%)
Apr 24, 2020 7.391 7.440 6.949 7.254 1,488,582 +0.00(+0.00%)
Apr 23, 2020 7.106 7.499 7.106 7.254 911,586 +0.19(+2.64%)
Apr 22, 2020 7.165 7.234 6.890 7.067 849,154 +0.07(+0.98%)
Apr 21, 2020 6.959 7.082 6.693 6.998 1,229,347 -0.16(-2.20%)
Apr 20, 2020 7.126 7.529 7.008 7.155 1,221,050 -0.20(-2.67%)
Apr 17, 2020 7.529 7.716 7.273 7.352 1,186,511 +0.10(+1.35%)
Apr 16, 2020 7.067 7.273 6.792 7.254 1,727,451 +0.20(+2.79%)
Apr 15, 2020 7.666 7.853 6.978 7.057 1,610,123 -0.95(-11.90%)
Apr 14, 2020 8.345 8.492 7.893 8.010 2,509,108 -0.13(-1.57%)
Apr 13, 2020 8.512 8.531 7.902 8.138 962,140 -0.42(-4.94%)
Apr 09, 2020 8.413 9.052 8.359 8.561 1,118,242 +0.16(+1.87%)
Apr 08, 2020 7.863 8.531 7.794 8.404 1,821,107 +0.68(+8.78%)
Apr 07, 2020 7.863 8.138 7.676 7.725 1,387,835 +0.15(+1.95%)
Apr 06, 2020 7.244 7.657 7.028 7.578 1,603,749 +0.69(+9.99%)
Apr 03, 2020 7.263 7.401 6.821 6.890 1,713,533 -0.45(-6.16%)
Apr 02, 2020 7.116 7.873 7.096 7.342 1,393,604 +0.09(+1.22%)
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.