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

FMC Technologies (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2008 27.86 27.86 26.13 27.47 540,833 -0.69(-2.45%)
Nov 26, 2008 24.55 28.21 24.55 28.16 1,522,484 +2.70(+10.60%)
Nov 25, 2008 25.21 25.74 23.88 25.46 1,778,103 +0.50(+2.00%)
Nov 24, 2008 23.47 25.10 23.03 24.96 2,077,894 +1.99(+8.66%)
Nov 21, 2008 20.55 23.11 20.27 22.97 3,692,741 +2.63(+12.93%)
Nov 20, 2008 23.66 23.66 20.31 20.34 2,934,698 -4.17(-17.01%)
Nov 19, 2008 26.83 27.10 24.47 24.51 1,368,796 -2.52(-9.32%)
Nov 18, 2008 26.24 27.31 25.96 27.03 2,006,783 +0.76(+2.89%)
Nov 17, 2008 27.01 27.75 26.22 26.27 2,512,793 -0.91(-3.35%)
Nov 14, 2008 30.00 30.21 27.08 27.18 2,293,965 -3.32(-10.89%)
Nov 13, 2008 25.88 30.60 25.51 30.50 3,284,149 +5.07(+19.94%)
Nov 12, 2008 27.16 27.38 25.35 25.43 1,812,573 -2.36(-8.49%)
Nov 11, 2008 29.76 29.76 27.48 27.79 2,213,398 -2.40(-7.95%)
Nov 10, 2008 32.21 32.60 29.08 30.19 2,956,812 -1.56(-4.91%)
Nov 07, 2008 33.60 33.60 31.23 31.75 3,341,449 -1.89(-5.62%)
Nov 06, 2008 36.25 37.29 33.42 33.64 2,822,474 -3.71(-9.93%)
Nov 05, 2008 38.13 39.73 36.86 37.35 1,891,812 -2.47(-6.20%)
Nov 04, 2008 37.50 40.14 36.82 39.82 1,857,586 +3.28(+8.98%)
Nov 03, 2008 34.43 36.72 34.06 36.54 3,337,316 +1.55(+4.43%)
Oct 31, 2008 33.11 35.91 31.85 34.99 2,980,338 +0.99(+2.91%)
Oct 30, 2008 32.80 34.09 31.61 34.00 1,461,193 +2.16(+6.78%)
Oct 29, 2008 30.56 33.39 30.19 31.84 1,765,341 +1.79(+5.96%)
Oct 28, 2008 29.62 30.14 26.93 30.05 2,039,236 +2.16(+7.74%)
Oct 27, 2008 29.85 30.37 27.86 27.89 1,948,600 -2.76(-9.00%)
Oct 24, 2008 29.78 31.64 28.14 30.65 2,419,137 -2.70(-8.10%)
Oct 23, 2008 33.90 34.17 31.01 33.35 2,768,654 +0.28(+0.85%)
Oct 22, 2008 35.46 35.83 31.91 33.07 4,362,769 -4.26(-11.41%)
Oct 21, 2008 38.25 40.00 37.12 37.33 2,459,225 -2.51(-6.30%)
Oct 20, 2008 38.69 39.90 37.35 39.84 2,461,650 +3.16(+8.62%)
Oct 17, 2008 38.07 38.75 35.84 36.68 6,226,072 -2.71(-6.88%)
Oct 16, 2008 37.48 39.52 33.84 39.39 4,813,734 +2.59(+7.04%)
Oct 15, 2008 39.18 39.93 35.86 36.80 4,530,677 -4.71(-11.35%)
Oct 14, 2008 41.99 43.78 39.43 41.51 4,503,951 +1.56(+3.90%)
Oct 13, 2008 36.40 40.59 35.02 39.95 4,312,568 +5.32(+15.36%)
Oct 10, 2008 35.14 37.32 25.72 34.63 7,692,314 -2.84(-7.58%)
Oct 09, 2008 38.69 40.36 37.47 37.47 5,137,300 -0.36(-0.95%)
Oct 08, 2008 36.39 39.75 34.22 37.83 5,367,352 -0.04(-0.11%)
Oct 07, 2008 39.51 40.65 37.87 37.87 5,381,445 -0.85(-2.20%)
Oct 06, 2008 38.95 39.18 33.23 38.72 3,770,468 -1.81(-4.47%)
Oct 03, 2008 38.57 41.44 38.25 40.53 0 +2.43(+6.38%)
Oct 02, 2008 43.65 43.65 37.92 38.10 2,660,552 -6.78(-15.11%)
Oct 01, 2008 45.66 45.66 43.64 44.88 2,014,023 -1.67(-3.59%)
Sep 30, 2008 42.99 47.32 42.99 46.55 2,032,498 +3.45(+8.00%)
Sep 29, 2008 46.75 46.75 41.51 43.10 2,319,444 -5.28(-10.91%)
Sep 26, 2008 48.46 50.43 46.40 48.38 0 -0.76(-1.55%)
Sep 25, 2008 48.29 49.56 47.54 49.14 1,341,937 +0.88(+1.82%)
Sep 24, 2008 49.67 50.24 48.06 48.26 1,479,405 -0.48(-0.98%)
Sep 23, 2008 51.26 51.64 48.18 48.74 1,526,238 -2.82(-5.47%)
Sep 22, 2008 52.35 52.94 50.61 51.56 1,918,790 -1.21(-2.29%)
Sep 19, 2008 48.15 53.00 47.23 52.77 0 +6.89(+15.02%)
Sep 18, 2008 46.05 46.53 43.16 45.88 2,152,447 +1.17(+2.62%)
Sep 17, 2008 46.08 47.39 44.37 44.71 2,008,352 -2.37(-5.03%)
Sep 16, 2008 43.67 47.21 41.27 47.08 3,130,860 +1.40(+3.06%)
Sep 15, 2008 47.99 48.46 45.28 45.68 2,181,823 -4.50(-8.97%)
Sep 12, 2008 47.29 50.20 47.28 50.18 2,894,121 +3.32(+7.08%)
Sep 11, 2008 45.36 46.96 43.66 46.86 2,811,050 +1.03(+2.25%)
Sep 10, 2008 43.68 46.19 43.68 45.83 2,687,343 +2.66(+6.16%)
Sep 09, 2008 45.84 45.94 43.16 43.17 2,359,157 -3.62(-7.74%)
Sep 08, 2008 49.39 49.66 46.02 46.79 2,238,782 -2.09(-4.28%)
Sep 05, 2008 48.12 49.43 47.28 48.88 0 +0.46(+0.95%)
Sep 04, 2008 48.48 49.55 47.30 48.42 2,582,869 -0.12(-0.25%)
Sep 03, 2008 48.60 50.05 48.07 48.54 3,197,809 -0.56(-1.14%)
Sep 02, 2008 51.43 51.65 49.03 49.10 2,290,866 -4.46(-8.33%)
Aug 29, 2008 54.62 54.70 53.26 53.56 0 -0.54(-1.00%)
Aug 28, 2008 54.52 54.97 52.81 54.10 1,600,128 -0.05(-0.09%)
Aug 27, 2008 53.36 54.23 53.20 54.15 1,433,439 +1.00(+1.88%)
Aug 26, 2008 52.68 53.30 51.68 53.15 1,432,156 +1.18(+2.27%)
Aug 25, 2008 52.99 53.35 51.14 51.97 1,508,936 -1.09(-2.05%)
Aug 22, 2008 54.13 54.17 52.66 53.06 1,223,866 -1.15(-2.12%)
Aug 21, 2008 53.94 54.99 53.30 54.21 2,035,241 +1.02(+1.92%)
Aug 20, 2008 52.00 53.19 51.35 53.19 3,101,960 +2.01(+3.93%)
Aug 19, 2008 51.02 51.40 50.20 51.18 1,932,684 +0.52(+1.03%)
Aug 18, 2008 51.92 52.76 50.39 50.66 1,932,858 -1.28(-2.46%)
Aug 15, 2008 53.93 53.99 51.17 51.94 0 -2.18(-4.03%)
Aug 14, 2008 54.63 54.89 53.37 54.12 1,473,966 -1.06(-1.92%)
Aug 13, 2008 51.42 55.56 51.36 55.18 2,372,393 +3.76(+7.31%)
Aug 12, 2008 52.49 53.43 51.37 51.42 1,764,632 -1.09(-2.08%)
Aug 11, 2008 53.02 53.61 51.41 52.51 1,866,996 -0.46(-0.87%)
Aug 08, 2008 54.22 54.38 52.54 52.97 2,096,449 -1.80(-3.29%)
Aug 07, 2008 55.68 59.77 54.08 54.77 2,581,044 -0.91(-1.63%)
Aug 06, 2008 53.50 55.90 53.50 55.68 2,404,593 +1.47(+2.71%)
Aug 05, 2008 54.66 55.17 52.30 54.21 2,961,292 +0.25(+0.46%)
Aug 04, 2008 57.80 57.85 53.58 53.96 2,069,416 -4.47(-7.65%)
Aug 01, 2008 60.25 61.23 58.25 58.43 2,331,824 -3.35(-5.42%)
Jul 31, 2008 64.62 64.62 61.76 61.78 2,116,664 -4.49(-6.78%)
Jul 30, 2008 61.47 66.35 61.21 66.27 2,053,380 +4.35(+7.03%)
Jul 29, 2008 61.92 64.57 61.34 61.92 2,872,016 -2.81(-4.34%)
Jul 28, 2008 68.48 68.91 64.45 64.73 2,855,838 -3.56(-5.21%)
Jul 25, 2008 71.03 71.03 67.36 68.29 2,513,287 +0.34(+0.50%)
Jul 24, 2008 66.55 68.90 63.79 67.95 2,886,866 +1.61(+2.43%)
Jul 23, 2008 68.33 69.53 65.44 66.34 1,829,176 -2.67(-3.87%)
Jul 22, 2008 71.38 71.84 67.84 69.01 1,577,416 -2.95(-4.10%)
Jul 21, 2008 68.99 71.96 67.40 71.96 1,317,540 +3.37(+4.91%)
Jul 18, 2008 67.70 69.90 67.05 68.59 1,290,609 +0.99(+1.46%)
Jul 17, 2008 70.11 71.73 66.00 67.60 1,998,113 -2.40(-3.43%)
Jul 16, 2008 70.25 71.08 68.12 70.00 1,895,559 -0.55(-0.78%)
Jul 15, 2008 73.10 74.27 69.83 70.55 2,405,538 -4.40(-5.87%)
Jul 14, 2008 74.01 75.66 72.42 74.95 1,690,582 +1.33(+1.81%)
Jul 11, 2008 74.35 74.48 72.04 73.62 1,443,777 +0.99(+1.36%)
Jul 10, 2008 70.27 72.65 69.66 72.63 1,448,269 +1.76(+2.48%)
Jul 09, 2008 70.66 73.82 70.42 70.87 1,903,741 +0.01(+0.01%)
Jul 08, 2008 70.26 71.52 67.58 70.86 2,642,458 -1.39(-1.92%)
Jul 07, 2008 71.42 73.54 70.03 72.25 1,741,343 +0.00(+0.00%)
Jul 04, 2008 74.61 74.93 71.30 72.25 1,070,496 +0.00(+0.00%)
Jul 03, 2008 74.61 74.93 71.30 72.25 1,070,496 -2.29(-3.07%)
Jul 02, 2008 78.16 80.35 74.54 74.54 2,619,574 -3.44(-4.41%)
Jul 01, 2008 76.89 78.30 74.12 77.98 2,243,761 +1.05(+1.36%)
Jun 30, 2008 75.14 77.34 75.14 76.93 2,831,358 +1.80(+2.40%)
Jun 27, 2008 77.84 77.84 74.75 75.13 2,016,400 -2.13(-2.76%)
Jun 26, 2008 79.34 79.34 75.21 77.26 1,907,956 +0.05(+0.06%)
Jun 25, 2008 78.09 78.21 74.88 77.21 1,247,849 -0.88(-1.13%)
Jun 24, 2008 81.12 81.32 77.87 78.09 1,326,681 -2.77(-3.43%)
Jun 23, 2008 77.35 80.86 76.55 80.86 1,243,845 +4.02(+5.23%)
Jun 20, 2008 78.42 79.71 76.36 76.84 1,763,098 -1.79(-2.28%)
Jun 19, 2008 78.98 80.84 78.37 78.63 2,166,159 -0.13(-0.17%)
Jun 18, 2008 79.17 79.17 76.67 78.76 1,117,827 +0.19(+0.24%)
Jun 17, 2008 76.83 78.63 75.54 78.57 1,725,760 +2.19(+2.87%)
Jun 16, 2008 76.22 76.77 75.13 76.38 1,116,038 +0.89(+1.18%)
Jun 13, 2008 73.81 75.50 73.64 75.49 1,359,270 +1.15(+1.55%)
Jun 12, 2008 75.64 75.64 73.99 74.34 1,106,138 -1.06(-1.41%)
Jun 11, 2008 76.26 76.86 74.82 75.40 1,738,166 -0.40(-0.53%)
Jun 10, 2008 75.70 78.55 74.15 75.80 1,291,420 -2.36(-3.02%)
Jun 09, 2008 75.27 79.24 75.27 78.16 1,235,334 +2.95(+3.92%)
Jun 06, 2008 77.30 78.99 75.21 75.21 1,953,235 -2.22(-2.87%)
Jun 05, 2008 73.09 77.43 73.09 77.43 2,104,196 +4.56(+6.26%)
Jun 04, 2008 71.73 74.48 71.15 72.87 2,048,259 +1.03(+1.43%)
Jun 03, 2008 72.35 74.00 71.32 71.84 2,013,090 -0.46(-0.64%)
Jun 02, 2008 71.45 73.70 71.39 72.30 1,592,024 +0.45(+0.63%)
May 30, 2008 71.95 72.94 71.23 71.85 2,042,011 +0.17(+0.24%)
May 29, 2008 74.12 74.40 71.36 71.68 2,046,532 -2.72(-3.66%)
May 28, 2008 73.68 74.40 71.77 74.40 2,414,096 +1.20(+1.64%)
May 27, 2008 73.36 75.00 71.99 73.20 2,133,519 -2.35(-3.11%)
May 26, 2008 76.94 77.67 74.34 75.55 0 +0.00(+0.00%)
May 23, 2008 76.94 77.67 74.34 75.55 1,071,405 -0.04(-0.05%)
May 22, 2008 77.59 79.02 74.57 75.59 2,798,805 -4.11(-5.16%)
May 21, 2008 78.19 83.18 78.17 79.70 3,349,409 +1.67(+2.14%)
May 20, 2008 78.38 78.68 76.74 78.03 2,216,120 -0.38(-0.48%)
May 19, 2008 79.15 79.89 77.86 78.41 1,261,531 -0.16(-0.20%)
May 16, 2008 78.74 80.62 77.63 78.57 1,797,401 +0.36(+0.46%)
May 15, 2008 76.70 78.21 75.84 78.21 1,192,268 +2.21(+2.91%)
May 14, 2008 78.94 78.94 75.90 76.00 1,102,036 -2.22(-2.84%)
May 13, 2008 76.03 78.22 74.85 78.22 1,456,197 +2.37(+3.12%)
May 12, 2008 77.65 77.65 74.62 75.85 2,342,849 -2.00(-2.57%)
May 09, 2008 74.99 79.24 73.24 77.85 2,096,507 +3.59(+4.83%)
May 08, 2008 68.66 74.59 68.28 74.26 3,054,727 +5.99(+8.77%)
May 07, 2008 69.00 69.16 67.33 68.27 1,432,372 -0.17(-0.25%)
May 06, 2008 67.77 68.81 66.20 68.44 1,598,102 +1.03(+1.53%)
May 05, 2008 68.26 68.99 66.99 67.41 1,153,623 +0.60(+0.90%)
May 02, 2008 65.59 67.25 65.59 66.81 1,241,539 +1.15(+1.75%)
May 01, 2008 66.87 67.18 63.57 65.66 2,226,682 -1.54(-2.29%)
Apr 30, 2008 66.16 68.04 65.82 67.20 1,680,726 +1.31(+1.99%)
Apr 29, 2008 67.65 69.06 65.31 65.89 2,834,178 -2.86(-4.16%)
Apr 28, 2008 68.61 70.34 68.50 68.75 1,685,748 +0.14(+0.20%)
Apr 25, 2008 66.60 68.98 66.18 68.61 1,169,421 +2.05(+3.08%)
Apr 24, 2008 67.29 67.49 64.30 66.56 2,217,352 -0.78(-1.16%)
Apr 23, 2008 69.16 69.52 66.53 67.34 1,896,939 -1.78(-2.58%)
Apr 22, 2008 69.94 70.58 68.45 69.12 2,169,909 -0.95(-1.36%)
Apr 21, 2008 70.64 70.64 68.20 70.07 1,772,486 +0.03(+0.04%)
Apr 18, 2008 67.00 70.26 66.31 70.04 1,801,689 +3.52(+5.29%)
Apr 17, 2008 66.27 68.34 66.18 66.52 1,671,232 -1.46(-2.15%)
Apr 16, 2008 66.54 68.28 65.40 67.98 2,277,748 +1.81(+2.74%)
Apr 15, 2008 63.95 66.35 63.94 66.17 2,529,341 +2.25(+3.52%)
Apr 14, 2008 62.40 63.93 61.51 63.92 1,658,336 +2.11(+3.41%)
Apr 11, 2008 61.95 63.22 61.43 61.81 1,173,812 -1.03(-1.64%)
Apr 10, 2008 62.45 62.95 61.66 62.84 1,152,336 +0.27(+0.43%)
Apr 09, 2008 62.42 63.50 62.07 62.57 1,211,980 +0.35(+0.56%)
Apr 08, 2008 61.67 62.35 60.66 62.22 942,934 +0.35(+0.57%)
Apr 07, 2008 62.48 63.88 61.21 61.87 1,245,420 +0.17(+0.28%)
Apr 04, 2008 59.77 63.49 59.75 61.70 1,919,221 +2.06(+3.45%)
Apr 03, 2008 59.03 60.31 58.58 59.64 1,135,508 +0.09(+0.15%)
Apr 02, 2008 58.10 60.66 57.72 59.55 1,902,535 +1.72(+2.97%)
Apr 01, 2008 56.79 57.83 55.89 57.83 1,331,009 +0.94(+1.65%)
Mar 31, 2008 56.44 57.67 55.69 56.89 1,583,720 +0.45(+0.80%)
Mar 28, 2008 56.80 57.50 56.15 56.44 1,280,765 -0.18(-0.32%)
Mar 27, 2008 57.81 58.23 56.28 56.62 1,986,686 -1.91(-3.26%)
Mar 26, 2008 55.76 58.65 55.55 58.53 2,107,293 +2.64(+4.72%)
Mar 25, 2008 56.00 56.75 54.57 55.89 1,931,036 +0.23(+0.41%)
Mar 24, 2008 53.43 56.79 53.43 55.66 1,055,779 +1.78(+3.30%)
Mar 21, 2008 55.00 55.88 49.84 53.88 2,878,431 +0.00(+0.00%)
Mar 20, 2008 55.00 55.88 49.84 53.88 2,878,431 -2.00(-3.58%)
Mar 19, 2008 60.29 60.29 55.84 55.88 3,204,819 -4.01(-6.70%)
Mar 18, 2008 56.72 60.45 56.72 59.89 2,798,167 +4.58(+8.28%)
Mar 17, 2008 56.83 56.90 53.49 55.31 2,205,126 -2.99(-5.13%)
Mar 14, 2008 58.00 58.70 55.69 58.30 2,228,117 +0.91(+1.59%)
Mar 13, 2008 55.80 57.60 54.47 57.39 1,091,358 +1.37(+2.45%)
Mar 12, 2008 55.71 56.96 54.95 56.02 1,604,652 -0.15(-0.27%)
Mar 11, 2008 55.04 56.30 54.03 56.17 1,677,127 +2.38(+4.42%)
Mar 10, 2008 55.77 55.97 53.62 53.79 1,614,359 -1.98(-3.55%)
Mar 07, 2008 56.66 57.38 54.97 55.77 1,733,280 -1.51(-2.64%)
Mar 06, 2008 58.23 59.00 57.09 57.28 2,060,125 -1.29(-2.20%)
Mar 05, 2008 56.93 58.68 55.92 58.57 1,893,565 +2.34(+4.16%)
Mar 04, 2008 57.00 57.31 55.10 56.23 2,113,845 -0.69(-1.21%)
Mar 03, 2008 56.25 57.80 55.56 56.92 1,601,843 +0.26(+0.46%)
Feb 29, 2008 59.14 59.21 55.92 56.66 2,337,176 -3.22(-5.38%)
Feb 28, 2008 58.28 60.52 57.13 59.88 2,354,267 +1.41(+2.41%)
Feb 27, 2008 57.12 59.25 56.61 58.47 3,250,547 +0.89(+1.55%)
Feb 26, 2008 55.14 57.96 54.64 57.58 2,462,246 +2.73(+4.98%)
Feb 25, 2008 53.02 55.20 52.65 54.85 2,079,285 +0.32(+0.59%)
Feb 22, 2008 53.52 54.68 52.47 54.53 2,253,209 +0.51(+0.94%)
Feb 21, 2008 54.60 55.63 53.81 54.02 2,769,283 -0.16(-0.30%)
Feb 20, 2008 52.35 54.76 51.99 54.18 2,536,274 +1.69(+3.22%)
Feb 19, 2008 51.00 53.28 51.00 52.49 3,607,428 +1.54(+3.02%)
Feb 18, 2008 52.45 53.47 49.83 50.95 0 +0.00(+0.00%)
Feb 15, 2008 52.45 53.47 49.83 50.95 3,638,390 -0.59(-1.14%)
Feb 14, 2008 52.62 52.98 51.53 51.54 1,225,853 -0.59(-1.13%)
Feb 13, 2008 50.31 52.29 50.06 52.13 1,660,568 +1.89(+3.76%)
Feb 12, 2008 50.29 51.25 49.45 50.24 1,449,794 +0.28(+0.56%)
Feb 11, 2008 48.47 50.22 47.53 49.96 1,994,800 +1.76(+3.65%)
Feb 08, 2008 46.10 48.20 45.88 48.20 2,166,216 +2.09(+4.53%)
Feb 07, 2008 46.18 46.94 45.50 46.11 1,845,163 -0.43(-0.92%)
Feb 06, 2008 47.00 47.86 46.35 46.54 2,080,975 +0.02(+0.04%)
Feb 05, 2008 47.55 47.95 46.51 46.52 1,520,881 -1.60(-3.33%)
Feb 04, 2008 48.34 48.86 47.68 48.12 1,771,864 -0.72(-1.47%)
Feb 01, 2008 48.45 49.63 47.34 48.84 2,565,591 +0.68(+1.41%)
Jan 31, 2008 49.50 49.50 47.32 48.16 4,446,614 -2.55(-5.03%)
Jan 30, 2008 52.94 52.94 50.63 50.71 1,706,793 -1.71(-3.26%)
Jan 29, 2008 53.50 53.56 51.15 52.42 1,534,577 -0.55(-1.04%)
Jan 28, 2008 53.03 53.31 51.04 52.97 1,441,800 +0.31(+0.59%)
Jan 25, 2008 53.86 55.78 51.98 52.66 1,675,023 -0.71(-1.33%)
Jan 24, 2008 51.74 53.88 51.74 53.37 2,331,116 +1.63(+3.15%)
Jan 23, 2008 50.95 52.04 45.90 51.74 4,356,278 -0.59(-1.13%)
Jan 22, 2008 49.76 53.41 48.00 52.33 3,965,948 -1.05(-1.97%)
Jan 21, 2008 53.65 53.87 52.01 53.38 0 +0.00(+0.00%)
Jan 18, 2008 53.65 53.87 52.01 53.38 3,001,722 -0.17(-0.32%)
Jan 17, 2008 54.88 57.29 53.55 53.55 2,930,388 -1.16(-2.12%)
Jan 16, 2008 57.53 57.83 54.35 54.71 2,042,824 -3.17(-5.48%)
Jan 15, 2008 61.41 61.46 57.71 57.88 2,448,967 -4.33(-6.96%)
Jan 14, 2008 60.31 62.43 60.31 62.21 1,526,977 +2.28(+3.80%)
Jan 11, 2008 62.00 62.00 59.56 59.93 1,509,894 -1.73(-2.81%)
Jan 10, 2008 62.28 62.28 59.26 61.66 1,792,683 +0.40(+0.65%)
Jan 09, 2008 61.65 62.09 60.03 61.26 1,808,900 -0.70(-1.13%)
Jan 08, 2008 62.64 64.55 61.79 61.96 1,485,520 -0.32(-0.51%)
Jan 07, 2008 63.68 63.90 60.54 62.28 1,792,604 -1.00(-1.58%)
Jan 04, 2008 63.61 64.78 62.15 63.28 1,853,097 -1.60(-2.47%)
Jan 03, 2008 59.87 65.96 59.87 64.88 4,164,663 +7.65(+13.37%)
Jan 02, 2008 56.36 57.50 56.31 57.23 1,403,600 +0.53(+0.93%)
Jan 01, 2008 58.25 58.85 56.50 56.70 0 +0.00(+0.00%)
Dec 31, 2007 58.25 58.40 56.50 56.70 837,031 -2.15(-3.65%)
Dec 28, 2007 58.33 58.90 57.92 58.85 605,356 +0.82(+1.41%)
Dec 27, 2007 58.50 58.99 57.44 58.03 1,006,000 -0.57(-0.97%)
Dec 26, 2007 57.49 58.70 57.40 58.60 668,392 +1.21(+2.11%)
Dec 24, 2007 55.85 57.39 55.85 57.39 291,700 +1.26(+2.24%)
Dec 21, 2007 56.54 56.92 55.98 56.13 1,736,700 +0.28(+0.50%)
Dec 20, 2007 54.68 55.99 54.61 55.85 1,071,300 +1.33(+2.44%)
Dec 19, 2007 54.57 55.07 53.75 54.52 1,300,515 -0.05(-0.09%)
Dec 18, 2007 56.05 56.40 54.27 54.57 1,839,575 -1.08(-1.94%)
Dec 17, 2007 57.55 57.70 55.59 55.65 1,572,970 -2.09(-3.62%)
Dec 14, 2007 57.53 58.49 57.09 57.74 1,291,500 +0.09(+0.16%)
Dec 13, 2007 57.53 57.91 56.55 57.65 848,100 -0.26(-0.45%)
Dec 12, 2007 58.14 58.15 56.95 57.91 1,532,935 +1.19(+2.10%)
Dec 11, 2007 58.50 59.12 56.33 56.72 1,258,428 -1.68(-2.88%)
Dec 10, 2007 58.25 58.87 57.81 58.40 790,050 +0.19(+0.33%)
Dec 07, 2007 58.87 59.26 57.84 58.21 778,985 -0.60(-1.02%)
Dec 06, 2007 57.54 59.11 57.18 58.81 781,770 +1.31(+2.28%)
Dec 05, 2007 57.70 58.28 56.92 57.50 1,062,035 +0.41(+0.72%)
Dec 04, 2007 56.37 57.09 55.65 57.09 1,431,635 +0.34(+0.60%)
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.