Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Graftech International Ltd (NY: EAF )

1.740 -0.040 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 8.714 8.773 8.416 8.614 3,504,522 -0.22(-2.47%)
May 27, 2022 8.634 8.882 8.634 8.833 998,967 +0.20(+2.30%)
May 26, 2022 8.545 8.748 8.545 8.634 1,034,183 +0.21(+2.47%)
May 25, 2022 8.188 8.466 8.173 8.426 1,660,595 +0.22(+2.66%)
May 24, 2022 8.039 8.240 7.940 8.208 1,851,812 +0.09(+1.10%)
May 23, 2022 8.178 8.208 8.010 8.119 1,772,771 +0.06(+0.74%)
May 20, 2022 8.277 8.366 7.821 8.059 2,144,180 -0.12(-1.45%)
May 19, 2022 7.950 8.371 7.911 8.178 2,046,045 +0.20(+2.48%)
May 18, 2022 8.158 8.371 7.950 7.980 1,763,158 -0.29(-3.48%)
May 17, 2022 8.277 8.436 7.886 8.267 2,395,830 +0.03(+0.36%)
May 16, 2022 8.228 8.461 8.138 8.238 2,963,670 -0.01(-0.12%)
May 13, 2022 8.297 8.451 8.228 8.248 1,930,045 +0.12(+1.46%)
May 12, 2022 7.782 8.138 7.742 8.129 2,968,837 +0.28(+3.54%)
May 11, 2022 8.228 8.446 7.831 7.851 2,928,115 -0.48(-5.71%)
May 10, 2022 8.396 8.505 8.114 8.327 2,730,313 +0.11(+1.33%)
May 09, 2022 8.178 8.332 7.806 8.218 3,656,987 -0.22(-2.59%)
May 06, 2022 9.100 9.229 8.337 8.436 2,302,277 -0.58(-6.48%)
May 05, 2022 9.477 9.556 8.813 9.021 2,759,690 -0.61(-6.38%)
May 04, 2022 9.229 9.665 9.140 9.635 1,578,920 +0.42(+4.52%)
May 03, 2022 9.060 9.278 8.991 9.219 1,368,392 +0.15(+1.64%)
May 02, 2022 8.922 9.115 8.813 9.070 2,381,663 +0.07(+0.77%)
Apr 29, 2022 9.110 9.363 8.961 9.001 1,372,067 -0.12(-1.30%)
Apr 28, 2022 9.041 9.219 8.852 9.120 2,196,762 +0.20(+2.22%)
Apr 27, 2022 8.961 9.117 8.832 8.922 1,688,607 -0.05(-0.55%)
Apr 26, 2022 9.298 9.343 8.936 8.971 1,678,136 -0.47(-4.94%)
Apr 25, 2022 9.259 9.452 9.070 9.437 1,356,637 +0.09(+0.95%)
Apr 22, 2022 9.715 9.764 9.308 9.348 1,287,246 -0.51(-5.13%)
Apr 21, 2022 10.14 10.16 9.660 9.853 1,076,715 -0.17(-1.68%)
Apr 20, 2022 10.04 10.13 9.903 10.02 1,013,919 +0.10(+1.00%)
Apr 19, 2022 9.556 9.982 9.536 9.923 1,083,336 +0.33(+3.41%)
Apr 18, 2022 9.606 9.734 9.516 9.596 921,595 -0.07(-0.72%)
Apr 14, 2022 9.606 9.834 9.601 9.665 1,098,322 +0.06(+0.62%)
Apr 13, 2022 9.625 9.655 9.150 9.606 1,830,816 -0.11(-1.12%)
Apr 12, 2022 9.586 9.853 9.576 9.715 2,295,788 +0.21(+2.19%)
Apr 11, 2022 9.199 9.526 9.199 9.506 1,798,592 +0.19(+2.02%)
Apr 08, 2022 9.288 9.620 9.199 9.318 1,259,111 +0.01(+0.11%)
Apr 07, 2022 9.219 9.397 9.031 9.308 1,174,882 +0.05(+0.54%)
Apr 06, 2022 9.318 9.397 9.140 9.259 1,219,030 -0.19(-1.99%)
Apr 05, 2022 9.814 9.923 9.427 9.447 2,360,038 -0.37(-3.74%)
Apr 04, 2022 9.675 9.824 9.556 9.814 1,108,771 +0.17(+1.75%)
Apr 01, 2022 9.645 9.725 9.348 9.645 1,896,897 +0.11(+1.14%)
Mar 31, 2022 9.804 9.863 9.497 9.536 1,919,303 -0.27(-2.73%)
Mar 30, 2022 10.52 10.54 9.769 9.804 1,688,065 -0.69(-6.61%)
Mar 29, 2022 10.28 10.51 10.26 10.50 1,700,259 +0.30(+2.92%)
Mar 28, 2022 10.02 10.23 10.00 10.20 2,276,000 +0.15(+1.48%)
Mar 25, 2022 10.21 10.24 10.02 10.05 1,369,984 -0.16(-1.55%)
Mar 24, 2022 10.05 10.29 9.992 10.21 943,732 +0.20(+1.98%)
Mar 23, 2022 10.16 10.29 9.933 10.01 1,566,345 -0.27(-2.60%)
Mar 22, 2022 10.23 10.46 10.18 10.28 2,177,154 +0.09(+0.88%)
Mar 21, 2022 10.02 10.25 10.00 10.19 2,418,436 +0.15(+1.48%)
Mar 18, 2022 10.04 10.07 9.734 10.04 3,378,503 +0.04(+0.40%)
Mar 17, 2022 9.962 10.11 9.804 10.00 3,092,880 -0.01(-0.10%)
Mar 16, 2022 9.784 10.03 9.680 10.01 2,039,019 +0.38(+3.91%)
Mar 15, 2022 9.546 9.720 9.437 9.635 1,117,721 +0.16(+1.67%)
Mar 14, 2022 9.685 9.705 9.407 9.477 1,233,715 -0.10(-1.04%)
Mar 11, 2022 9.853 9.893 9.566 9.576 1,317,834 -0.20(-2.03%)
Mar 10, 2022 9.566 9.933 9.556 9.774 1,837,723 +0.03(+0.31%)
Mar 09, 2022 9.318 9.844 9.249 9.744 3,252,238 +0.62(+6.85%)
Mar 08, 2022 9.318 9.596 9.060 9.120 3,602,006 -0.13(-1.39%)
Mar 07, 2022 9.754 9.982 9.199 9.249 2,137,642 -0.44(-4.50%)
Mar 04, 2022 9.685 9.908 9.571 9.685 1,632,809 -0.18(-1.81%)
Mar 03, 2022 10.10 10.19 9.779 9.863 1,940,185 -0.18(-1.78%)
Mar 02, 2022 9.873 10.07 9.734 10.04 2,028,384 +0.32(+3.26%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.