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 )

1.580 -0.030 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.320 1.390 1.285 1.380 2,867,013 +0.08(+6.15%)
Mar 27, 2024 1.250 1.335 1.200 1.300 2,789,788 +0.03(+2.36%)
Mar 26, 2024 1.280 1.310 1.260 1.270 1,997,409 -0.01(-0.78%)
Mar 25, 2024 1.490 1.490 1.280 1.280 4,400,696 -0.17(-11.72%)
Mar 22, 2024 1.530 1.537 1.430 1.450 1,830,733 -0.09(-5.84%)
Mar 21, 2024 1.510 1.560 1.500 1.540 867,795 +0.02(+1.32%)
Mar 20, 2024 1.600 1.615 1.490 1.520 2,447,129 -0.04(-2.56%)
Mar 19, 2024 1.590 1.620 1.530 1.560 3,251,893 -0.01(-0.64%)
Mar 18, 2024 1.610 1.620 1.500 1.570 2,511,798 -0.10(-5.99%)
Mar 15, 2024 1.670 1.720 1.630 1.670 7,747,537 +0.01(+0.60%)
Mar 14, 2024 1.930 1.930 1.625 1.660 3,180,657 -0.28(-14.43%)
Mar 13, 2024 1.980 2.030 1.880 1.940 5,766,255 +0.07(+3.74%)
Mar 12, 2024 1.790 1.940 1.730 1.870 2,249,682 +0.07(+3.89%)
Mar 11, 2024 1.800 1.860 1.770 1.800 2,612,304 +0.00(+0.00%)
Mar 08, 2024 1.810 1.880 1.780 1.800 3,049,416 +0.00(+0.00%)
Mar 07, 2024 1.800 1.870 1.720 1.800 1,816,296 +0.03(+1.69%)
Mar 06, 2024 1.730 1.870 1.730 1.770 3,864,904 +0.05(+2.91%)
Mar 05, 2024 1.670 1.775 1.620 1.720 3,567,011 +0.05(+2.99%)
Mar 04, 2024 1.700 1.715 1.605 1.670 2,839,884 -0.03(-1.76%)
Mar 01, 2024 1.800 1.830 1.665 1.700 2,418,282 -0.06(-3.41%)
Feb 29, 2024 1.600 1.820 1.560 1.760 7,572,453 +0.18(+11.39%)
Feb 28, 2024 1.400 1.600 1.387 1.580 3,449,702 +0.13(+8.97%)
Feb 27, 2024 1.370 1.510 1.370 1.450 3,955,939 +0.05(+3.57%)
Feb 26, 2024 1.370 1.445 1.320 1.400 3,179,538 +0.05(+3.70%)
Feb 23, 2024 1.250 1.385 1.250 1.350 2,904,301 +0.09(+7.14%)
Feb 22, 2024 1.300 1.335 1.220 1.260 2,599,690 -0.06(-4.55%)
Feb 21, 2024 1.300 1.380 1.300 1.320 1,795,040 -0.02(-1.49%)
Feb 20, 2024 1.350 1.440 1.320 1.340 2,578,954 -0.05(-3.60%)
Feb 16, 2024 1.410 1.460 1.335 1.390 2,205,149 -0.03(-2.11%)
Feb 15, 2024 1.350 1.420 1.250 1.420 2,130,403 +0.08(+5.97%)
Feb 14, 2024 1.310 1.560 1.210 1.340 3,628,549 +0.02(+1.52%)
Feb 13, 2024 1.370 1.370 1.280 1.320 2,414,960 -0.11(-7.69%)
Feb 12, 2024 1.310 1.450 1.305 1.430 1,377,175 +0.13(+10.00%)
Feb 09, 2024 1.320 1.340 1.275 1.300 1,580,101 -0.02(-1.52%)
Feb 08, 2024 1.320 1.350 1.240 1.320 2,734,073 -0.02(-1.49%)
Feb 07, 2024 1.370 1.420 1.311 1.340 3,456,437 -0.02(-1.47%)
Feb 06, 2024 1.230 1.395 1.220 1.360 2,892,732 +0.12(+9.68%)
Feb 05, 2024 1.330 1.350 1.180 1.240 6,979,530 -0.07(-5.34%)
Feb 02, 2024 1.330 1.420 1.275 1.310 5,596,625 -0.03(-2.24%)
Feb 01, 2024 1.320 1.375 1.300 1.340 7,469,126 +0.01(+0.75%)
Jan 31, 2024 1.470 1.490 1.320 1.330 2,881,003 -0.14(-9.52%)
Jan 30, 2024 1.530 1.540 1.450 1.470 3,449,250 -0.06(-3.92%)
Jan 29, 2024 1.500 1.548 1.470 1.530 2,824,602 +0.00(+0.00%)
Jan 26, 2024 1.530 1.590 1.520 1.530 3,619,338 +0.01(+0.66%)
Jan 25, 2024 1.520 1.560 1.520 1.520 1,574,896 +0.01(+0.66%)
Jan 24, 2024 1.640 1.641 1.500 1.510 2,060,802 -0.10(-6.21%)
Jan 23, 2024 1.550 1.635 1.540 1.610 3,573,933 +0.07(+4.55%)
Jan 22, 2024 1.530 1.620 1.500 1.540 3,498,025 +0.04(+2.67%)
Jan 19, 2024 1.500 1.550 1.490 1.500 4,620,635 +0.02(+1.35%)
Jan 18, 2024 1.560 1.580 1.480 1.480 3,598,895 -0.08(-5.13%)
Jan 17, 2024 1.600 1.710 1.530 1.560 3,010,766 -0.12(-7.14%)
Jan 16, 2024 1.650 1.715 1.530 1.680 7,943,939 -0.02(-1.18%)
Jan 12, 2024 1.720 1.785 1.690 1.700 4,649,519 -0.02(-1.16%)
Jan 11, 2024 1.710 1.745 1.640 1.720 4,208,942 +0.00(+0.00%)
Jan 10, 2024 1.860 1.860 1.560 1.720 7,091,638 -0.16(-8.51%)
Jan 09, 2024 2.020 2.039 1.840 1.880 4,368,682 -0.17(-8.29%)
Jan 08, 2024 1.990 2.050 1.950 2.050 4,603,503 +0.06(+3.02%)
Jan 05, 2024 1.940 2.050 1.925 1.990 4,423,248 +0.02(+1.02%)
Jan 04, 2024 1.940 1.980 1.880 1.970 2,703,595 +0.03(+1.55%)
Jan 03, 2024 2.050 2.050 1.930 1.940 4,705,821 -0.13(-6.28%)
Jan 02, 2024 2.160 2.240 2.070 2.070 9,578,120 -0.12(-5.48%)
Dec 29, 2023 2.220 2.280 2.165 2.190 5,512,521 -0.05(-2.23%)
Dec 28, 2023 2.100 2.380 2.100 2.240 7,473,878 +0.13(+6.16%)
Dec 27, 2023 2.100 2.167 2.085 2.110 4,086,424 +0.01(+0.48%)
Dec 26, 2023 2.110 2.200 2.090 2.100 2,852,574 +0.00(+0.00%)
Dec 22, 2023 2.060 2.120 2.010 2.100 5,099,314 +0.04(+1.94%)
Dec 21, 2023 2.110 2.110 1.980 2.060 5,983,485 -0.02(-0.96%)
Dec 20, 2023 2.190 2.240 2.070 2.080 5,233,991 -0.14(-6.31%)
Dec 19, 2023 2.200 2.275 2.190 2.220 4,510,769 +0.04(+1.83%)
Dec 18, 2023 2.410 2.410 2.170 2.180 6,529,430 -0.22(-9.17%)
Dec 15, 2023 2.590 2.650 2.390 2.400 7,020,175 -0.18(-6.98%)
Dec 14, 2023 2.600 2.755 2.515 2.580 4,917,207 +0.08(+3.20%)
Dec 13, 2023 2.460 2.550 2.400 2.500 3,835,486 +0.02(+0.81%)
Dec 12, 2023 2.560 2.560 2.460 2.480 1,832,541 -0.09(-3.50%)
Dec 11, 2023 2.610 2.710 2.560 2.570 2,172,811 -0.05(-1.91%)
Dec 08, 2023 2.580 2.720 2.570 2.620 2,303,409 +0.04(+1.55%)
Dec 07, 2023 2.570 2.610 2.510 2.580 2,764,125 +0.00(+0.00%)
Dec 06, 2023 2.650 2.760 2.510 2.580 3,466,581 -0.05(-1.90%)
Dec 05, 2023 2.670 2.710 2.450 2.630 9,727,887 -0.05(-1.87%)
Dec 04, 2023 2.630 2.710 2.625 2.680 2,066,324 +0.04(+1.52%)
Dec 01, 2023 2.480 2.650 2.450 2.640 3,304,960 +0.17(+6.88%)
Nov 30, 2023 2.480 2.570 2.430 2.470 3,598,927 +0.02(+0.82%)
Nov 29, 2023 2.470 2.550 2.410 2.450 2,810,342 +0.01(+0.41%)
Nov 28, 2023 2.450 2.470 2.350 2.440 2,922,183 -0.03(-1.21%)
Nov 27, 2023 2.500 2.520 2.430 2.470 1,360,709 -0.03(-1.20%)
Nov 24, 2023 2.480 2.535 2.450 2.500 824,696 +0.01(+0.40%)
Nov 22, 2023 2.490 2.550 2.440 2.490 960,995 +0.04(+1.63%)
Nov 21, 2023 2.490 2.510 2.420 2.450 1,582,019 -0.05(-2.00%)
Nov 20, 2023 2.450 2.505 2.370 2.500 1,329,520 +0.00(+0.00%)
Nov 17, 2023 2.540 2.540 2.440 2.500 3,355,866 +0.00(+0.00%)
Nov 16, 2023 2.490 2.510 2.390 2.500 1,552,852 +0.00(+0.00%)
Nov 15, 2023 2.540 2.600 2.490 2.500 1,899,230 +0.00(+0.00%)
Nov 14, 2023 2.500 2.530 2.420 2.500 4,130,853 +0.10(+4.17%)
Nov 13, 2023 2.450 2.485 2.380 2.400 2,345,701 -0.01(-0.41%)
Nov 10, 2023 2.340 2.420 2.200 2.410 2,141,388 +0.05(+2.12%)
Nov 09, 2023 2.450 2.490 2.330 2.360 1,740,709 -0.05(-2.07%)
Nov 08, 2023 2.550 2.570 2.380 2.410 2,047,737 -0.15(-5.86%)
Nov 07, 2023 2.570 2.650 2.505 2.560 2,156,158 -0.03(-1.16%)
Nov 06, 2023 2.980 2.980 2.520 2.590 3,916,162 -0.39(-13.09%)
Nov 03, 2023 3.180 3.190 2.875 2.980 6,514,227 -0.41(-12.09%)
Nov 02, 2023 3.500 3.540 3.290 3.390 3,206,760 -0.03(-0.88%)
Nov 01, 2023 3.440 3.515 3.400 3.420 1,493,714 -0.03(-0.87%)
Oct 31, 2023 3.370 3.470 3.350 3.450 1,359,393 +0.05(+1.47%)
Oct 30, 2023 3.400 3.480 3.350 3.400 1,220,970 +0.06(+1.80%)
Oct 27, 2023 3.420 3.445 3.300 3.340 1,365,582 -0.04(-1.18%)
Oct 26, 2023 3.350 3.420 3.315 3.380 1,395,479 +0.06(+1.81%)
Oct 25, 2023 3.200 3.370 3.180 3.320 2,781,454 +0.07(+2.15%)
Oct 24, 2023 3.280 3.350 3.215 3.250 1,322,871 +0.03(+0.93%)
Oct 23, 2023 3.380 3.440 3.210 3.220 2,726,246 -0.18(-5.29%)
Oct 20, 2023 3.660 3.890 3.400 3.400 3,456,806 +0.01(+0.29%)
Oct 19, 2023 3.440 3.475 3.380 3.390 913,930 -0.07(-2.02%)
Oct 18, 2023 3.450 3.490 3.410 3.460 840,433 -0.05(-1.42%)
Oct 17, 2023 3.470 3.550 3.450 3.510 1,384,743 -0.01(-0.28%)
Oct 16, 2023 3.540 3.540 3.360 3.520 826,860 +0.10(+2.92%)
Oct 13, 2023 3.510 3.535 3.420 3.420 1,791,915 -0.07(-2.01%)
Oct 12, 2023 3.660 3.660 3.455 3.490 1,555,225 -0.15(-4.12%)
Oct 11, 2023 3.600 3.660 3.580 3.640 1,003,493 +0.03(+0.83%)
Oct 10, 2023 3.650 3.670 3.590 3.610 708,214 +0.01(+0.28%)
Oct 09, 2023 3.510 3.620 3.460 3.600 731,384 +0.04(+1.12%)
Oct 06, 2023 3.470 3.600 3.400 3.560 1,338,948 +0.07(+2.01%)
Oct 05, 2023 3.470 3.570 3.470 3.490 974,282 -0.01(-0.29%)
Oct 04, 2023 3.480 3.535 3.410 3.500 997,046 +0.03(+0.86%)
Oct 03, 2023 3.760 3.770 3.440 3.470 1,417,289 -0.30(-7.96%)
Oct 02, 2023 3.750 3.810 3.720 3.770 991,825 -0.06(-1.57%)
Sep 29, 2023 3.760 3.840 3.720 3.830 2,342,085 +0.08(+2.13%)
Sep 28, 2023 3.720 3.790 3.700 3.750 1,013,455 +0.04(+1.08%)
Sep 27, 2023 3.660 3.745 3.630 3.710 1,114,567 +0.08(+2.20%)
Sep 26, 2023 3.700 3.775 3.615 3.630 1,661,283 -0.12(-3.20%)
Sep 25, 2023 3.570 3.760 3.695 3.750 1,429,125 +0.13(+3.59%)
Sep 22, 2023 3.560 3.660 3.555 3.620 1,418,884 +0.04(+1.12%)
Sep 21, 2023 3.640 3.685 3.550 3.580 1,174,583 -0.13(-3.50%)
Sep 20, 2023 3.510 3.808 3.490 3.710 1,382,996 +0.23(+6.61%)
Sep 19, 2023 3.880 3.880 3.420 3.480 2,144,185 -0.40(-10.31%)
Sep 18, 2023 3.940 3.970 3.800 3.880 1,646,747 -0.06(-1.52%)
Sep 15, 2023 3.880 3.970 3.850 3.940 2,571,193 +0.01(+0.25%)
Sep 14, 2023 3.600 3.970 3.585 3.930 1,745,745 +0.39(+11.02%)
Sep 13, 2023 3.520 3.580 3.495 3.540 2,569,320 +0.02(+0.57%)
Sep 12, 2023 3.340 3.535 3.320 3.520 1,991,204 +0.19(+5.71%)
Sep 11, 2023 3.470 3.500 3.330 3.330 1,810,276 -0.11(-3.20%)
Sep 08, 2023 3.480 3.490 3.425 3.440 989,281 -0.02(-0.58%)
Sep 07, 2023 3.530 3.575 3.345 3.460 2,192,102 -0.10(-2.81%)
Sep 06, 2023 3.570 3.635 3.545 3.560 680,758 +0.01(+0.28%)
Sep 05, 2023 3.580 3.590 3.495 3.550 1,049,995 -0.03(-0.84%)
Sep 01, 2023 3.570 3.650 3.565 3.580 843,401 +0.04(+1.13%)
Aug 31, 2023 3.540 3.555 3.495 3.540 1,049,204 +0.02(+0.57%)
Aug 30, 2023 3.500 3.570 3.490 3.520 1,636,179 +0.00(+0.00%)
Aug 29, 2023 3.490 3.570 3.475 3.520 1,114,505 +0.01(+0.28%)
Aug 28, 2023 3.530 3.560 3.450 3.510 1,126,368 +0.01(+0.29%)
Aug 25, 2023 3.510 3.570 3.450 3.500 789,197 +0.02(+0.57%)
Aug 24, 2023 3.590 3.640 3.470 3.480 1,442,123 -0.13(-3.60%)
Aug 23, 2023 3.580 3.620 3.480 3.610 1,800,283 +0.03(+0.84%)
Aug 22, 2023 3.810 3.810 3.555 3.580 1,603,508 -0.19(-5.04%)
Aug 21, 2023 3.900 3.980 3.770 3.770 1,657,537 -0.13(-3.33%)
Aug 18, 2023 3.950 3.990 3.870 3.900 1,125,383 -0.09(-2.26%)
Aug 17, 2023 3.980 4.060 3.980 3.990 928,869 +0.02(+0.50%)
Aug 16, 2023 4.290 4.320 3.970 3.970 2,408,858 -0.34(-7.89%)
Aug 15, 2023 4.240 4.370 4.225 4.310 3,045,216 +0.01(+0.23%)
Aug 14, 2023 4.280 4.380 4.200 4.300 2,292,082 +0.00(+0.00%)
Aug 11, 2023 4.400 4.420 4.290 4.300 1,547,780 -0.11(-2.49%)
Aug 10, 2023 4.440 4.560 4.365 4.410 1,336,720 +0.00(+0.00%)
Aug 09, 2023 4.270 4.430 4.190 4.410 1,707,815 +0.12(+2.80%)
Aug 08, 2023 4.010 4.300 3.850 4.290 2,654,457 +0.20(+4.89%)
Aug 07, 2023 4.000 4.100 3.750 4.090 2,989,474 +0.04(+0.99%)
Aug 04, 2023 4.880 4.880 3.920 4.050 4,513,265 -1.18(-22.56%)
Aug 03, 2023 5.160 5.260 5.060 5.230 1,245,653 +0.04(+0.77%)
Aug 02, 2023 5.210 5.235 5.150 5.190 793,335 -0.10(-1.89%)
Aug 01, 2023 5.220 5.290 5.160 5.290 945,019 +0.01(+0.19%)
Jul 31, 2023 5.050 5.315 5.050 5.280 820,418 +0.26(+5.18%)
Jul 28, 2023 5.120 5.130 4.970 5.020 608,342 -0.01(-0.20%)
Jul 27, 2023 5.120 5.120 5.000 5.030 657,937 -0.04(-0.79%)
Jul 26, 2023 4.980 5.075 4.980 5.070 553,000 +0.08(+1.60%)
Jul 25, 2023 4.950 5.010 4.910 4.990 638,666 +0.04(+0.81%)
Jul 24, 2023 4.760 4.970 4.755 4.950 534,994 +0.16(+3.34%)
Jul 21, 2023 4.820 4.820 4.725 4.790 608,224 +0.00(+0.00%)
Jul 20, 2023 4.930 4.930 4.755 4.790 618,997 -0.11(-2.24%)
Jul 19, 2023 4.940 4.980 4.815 4.900 968,259 +0.00(+0.00%)
Jul 18, 2023 4.660 4.900 4.660 4.900 1,562,311 +0.20(+4.26%)
Jul 17, 2023 4.750 4.820 4.680 4.700 1,191,164 -0.08(-1.67%)
Jul 14, 2023 4.740 4.850 4.655 4.780 2,338,333 +0.06(+1.27%)
Jul 13, 2023 4.770 4.815 4.710 4.720 2,122,868 -0.03(-0.63%)
Jul 12, 2023 4.760 4.910 4.705 4.750 1,897,515 +0.14(+3.04%)
Jul 11, 2023 4.240 4.649 4.220 4.610 3,795,174 +0.44(+10.55%)
Jul 10, 2023 4.500 4.650 4.140 4.170 5,352,240 -0.36(-7.95%)
Jul 07, 2023 4.580 4.720 4.530 4.530 2,438,293 -0.06(-1.31%)
Jul 06, 2023 4.750 4.750 4.550 4.590 841,105 -0.26(-5.36%)
Jul 05, 2023 5.040 5.050 4.840 4.850 1,093,930 -0.25(-4.90%)
Jul 03, 2023 5.030 5.190 5.030 5.100 457,661 +0.06(+1.19%)
Jun 30, 2023 5.090 5.090 4.970 5.040 639,120 +0.04(+0.80%)
Jun 29, 2023 4.900 5.030 4.900 5.000 935,713 +0.08(+1.63%)
Jun 28, 2023 5.050 5.050 4.870 4.920 648,993 -0.11(-2.19%)
Jun 27, 2023 4.810 5.050 4.780 5.030 598,121 +0.26(+5.45%)
Jun 26, 2023 4.630 4.790 4.620 4.770 987,362 +0.11(+2.36%)
Jun 23, 2023 4.830 4.900 4.620 4.660 3,680,169 -0.29(-5.86%)
Jun 22, 2023 4.920 4.980 4.845 4.950 879,349 +0.00(+0.00%)
Jun 21, 2023 4.980 5.000 4.880 4.950 1,018,063 -0.08(-1.59%)
Jun 20, 2023 5.000 5.070 4.830 5.030 1,663,078 +0.03(+0.60%)
Jun 16, 2023 5.050 5.050 4.850 5.000 2,355,356 +0.03(+0.60%)
Jun 15, 2023 4.890 5.020 4.870 4.970 970,056 +0.82(+19.76%)
May 08, 2023 4.280 4.330 4.110 4.150 1,008,206 -0.11(-2.58%)
May 05, 2023 4.300 4.350 4.200 4.260 1,284,870 +0.06(+1.43%)
May 04, 2023 4.000 4.285 3.941 4.200 2,962,656 +0.14(+3.44%)
May 03, 2023 3.891 4.100 3.741 4.060 5,097,532 +0.15(+3.83%)
May 02, 2023 4.200 4.260 3.911 3.911 2,151,368 -0.34(-7.98%)
May 01, 2023 4.649 4.649 4.040 4.250 2,853,895 -0.45(-9.55%)
Apr 28, 2023 4.589 4.739 4.205 4.699 2,638,420 -0.02(-0.42%)
Apr 27, 2023 4.549 4.729 4.549 4.719 1,097,125 +0.18(+3.96%)
Apr 26, 2023 4.579 4.639 4.529 4.539 769,455 -0.10(-2.15%)
Apr 25, 2023 4.639 4.709 4.584 4.639 1,099,837 -0.07(-1.48%)
Apr 24, 2023 4.778 4.778 4.624 4.709 839,935 -0.11(-2.28%)
Apr 21, 2023 4.868 4.933 4.719 4.818 1,074,833 -0.05(-1.02%)
Apr 20, 2023 4.998 5.063 4.858 4.868 1,065,911 -0.14(-2.79%)
Apr 19, 2023 4.958 5.058 4.888 5.008 1,191,085 -0.01(-0.20%)
Apr 18, 2023 5.098 5.108 4.948 5.018 861,999 -0.04(-0.79%)
Apr 17, 2023 5.058 5.158 4.998 5.058 922,551 +0.01(+0.20%)
Apr 14, 2023 5.168 5.207 4.983 5.048 1,092,629 -0.06(-1.17%)
Apr 13, 2023 5.138 5.138 5.058 5.108 925,380 -0.01(-0.20%)
Apr 12, 2023 5.008 5.148 4.938 5.118 2,905,106 +0.18(+3.64%)
Apr 11, 2023 4.778 4.993 4.723 4.938 1,577,164 +0.19(+3.99%)
Apr 10, 2023 4.589 4.788 4.539 4.749 1,151,352 +0.13(+2.81%)
Apr 06, 2023 4.659 4.659 4.519 4.619 1,803,445 +0.02(+0.43%)
Apr 05, 2023 4.609 4.634 4.449 4.599 1,211,483 -0.05(-1.07%)
Apr 04, 2023 4.928 4.943 4.559 4.649 1,124,516 -0.25(-5.09%)
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.