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 (%)
Jan 13, 2017 35.85 35.85 35.85 0 -0.15(-0.42%)
Jan 12, 2017 37.03 37.09 35.94 36.00 7,202,754 -0.67(-1.83%)
Jan 11, 2017 35.98 36.81 35.91 36.67 3,923,489 +0.88(+2.46%)
Jan 10, 2017 36.34 36.34 35.71 35.79 2,693,705 -0.10(-0.28%)
Jan 09, 2017 36.09 36.44 35.76 35.89 4,640,538 -0.51(-1.40%)
Jan 06, 2017 36.16 36.73 35.90 36.40 3,645,988 -0.21(-0.57%)
Jan 05, 2017 36.55 36.96 36.33 36.61 4,048,772 -0.12(-0.33%)
Jan 04, 2017 36.29 36.79 36.07 36.73 2,645,623 +0.34(+0.93%)
Jan 03, 2017 36.08 36.44 35.86 36.39 4,612,324 +0.86(+2.42%)
Dec 30, 2016 35.53 35.53 35.53 0 -0.02(-0.06%)
Dec 29, 2016 35.27 35.73 35.27 35.55 2,255,874 +0.36(+1.02%)
Dec 28, 2016 35.70 35.87 35.09 35.19 2,570,329 -0.48(-1.35%)
Dec 27, 2016 35.25 35.69 35.25 35.67 1,304,115 +0.65(+1.86%)
Dec 23, 2016 35.02 35.02 35.02 0 -0.23(-0.65%)
Dec 22, 2016 35.00 35.47 34.84 35.25 2,078,170 +0.29(+0.83%)
Dec 21, 2016 34.93 35.03 34.60 34.96 2,245,802 +0.28(+0.81%)
Dec 20, 2016 34.87 35.04 34.64 34.68 2,105,098 +0.05(+0.14%)
Dec 19, 2016 34.75 34.83 34.43 34.63 1,898,848 -0.27(-0.77%)
Dec 16, 2016 34.95 35.03 34.67 34.90 3,957,157 -0.25(-0.71%)
Dec 15, 2016 34.56 35.31 34.42 35.15 3,175,482 +0.16(+0.46%)
Dec 14, 2016 35.41 35.62 34.94 34.99 1,998,656 -0.72(-2.02%)
Dec 13, 2016 35.88 35.90 35.55 35.71 2,944,184 -0.37(-1.03%)
Dec 12, 2016 36.38 36.41 35.83 36.08 4,063,632 +0.72(+2.04%)
Dec 09, 2016 35.55 35.75 35.17 35.36 2,997,181 -0.54(-1.50%)
Dec 08, 2016 35.46 35.96 35.17 35.90 5,718,278 +0.00(+0.00%)
Dec 07, 2016 35.78 36.02 35.54 35.90 3,057,683 -0.35(-0.97%)
Dec 06, 2016 36.00 36.32 35.85 36.25 3,289,023 -0.06(-0.17%)
Dec 05, 2016 35.89 36.51 35.86 36.31 3,516,448 +0.71(+1.99%)
Dec 02, 2016 34.83 35.81 34.81 35.60 3,141,729 +0.90(+2.59%)
Dec 01, 2016 34.82 35.17 34.51 34.70 5,617,350 +0.44(+1.28%)
Nov 30, 2016 33.99 34.74 33.79 34.26 7,286,696 +1.26(+3.82%)
Nov 29, 2016 32.75 33.28 32.45 33.00 5,127,974 -0.31(-0.93%)
Nov 28, 2016 33.37 33.60 33.05 33.31 4,634,340 -0.67(-1.97%)
Nov 25, 2016 34.29 34.29 33.64 33.98 1,646,210 -0.73(-2.10%)
Nov 23, 2016 34.71 34.71 34.71 0 -0.06(-0.17%)
Nov 22, 2016 34.94 35.04 34.34 34.77 3,410,431 -0.36(-1.02%)
Nov 21, 2016 34.74 35.15 34.60 35.13 2,498,831 +0.87(+2.54%)
Nov 18, 2016 34.41 34.51 34.09 34.26 3,018,042 -0.66(-1.89%)
Nov 17, 2016 34.79 35.01 34.41 34.92 3,300,884 +0.11(+0.32%)
Nov 16, 2016 35.05 35.08 34.50 34.81 4,995,371 -0.59(-1.67%)
Nov 15, 2016 34.51 35.74 34.38 35.40 3,726,167 +1.17(+3.42%)
Nov 14, 2016 33.61 34.25 33.61 34.23 2,185,992 +0.47(+1.39%)
Nov 11, 2016 34.27 34.47 33.55 33.76 3,171,911 -0.72(-2.09%)
Nov 10, 2016 34.00 34.69 33.84 34.48 4,614,070 +0.96(+2.86%)
Nov 09, 2016 32.93 33.85 32.85 33.52 4,064,182 +0.59(+1.79%)
Nov 08, 2016 32.72 33.06 32.70 32.93 2,154,136 -0.03(-0.09%)
Nov 07, 2016 32.78 32.96 32.54 32.96 2,318,260 +0.72(+2.23%)
Nov 04, 2016 32.44 32.57 31.98 32.24 3,242,956 -0.40(-1.23%)
Nov 03, 2016 32.23 32.70 32.15 32.64 3,668,090 +0.50(+1.56%)
Nov 02, 2016 32.08 32.32 31.53 32.14 3,964,386 -0.36(-1.11%)
Nov 01, 2016 32.53 32.75 32.12 32.50 4,720,122 +0.23(+0.71%)
Oct 31, 2016 32.53 32.75 32.18 32.27 4,380,015 -0.22(-0.68%)
Oct 28, 2016 32.65 33.10 32.23 32.49 4,427,458 -0.01(-0.03%)
Oct 27, 2016 32.87 32.98 32.39 32.50 5,257,663 +0.37(+1.15%)
Oct 26, 2016 31.99 32.24 31.65 32.13 3,181,158 -0.29(-0.89%)
Oct 25, 2016 32.38 32.62 32.24 32.42 2,785,746 +0.01(+0.03%)
Oct 24, 2016 33.18 33.20 32.02 32.41 3,664,400 -0.85(-2.56%)
Oct 21, 2016 32.96 33.43 32.88 33.26 4,976,976 +0.40(+1.22%)
Oct 20, 2016 32.30 33.38 31.90 32.86 9,307,828 +1.37(+4.35%)
Oct 19, 2016 31.33 31.56 31.14 31.49 4,133,307 +0.34(+1.09%)
Oct 18, 2016 31.84 31.95 30.91 31.15 3,282,444 -0.29(-0.92%)
Oct 17, 2016 31.73 31.99 31.33 31.44 2,836,196 -0.29(-0.91%)
Oct 14, 2016 32.00 32.05 31.63 31.73 3,010,420 -0.12(-0.38%)
Oct 13, 2016 31.27 31.99 31.24 31.85 3,833,385 +0.42(+1.34%)
Oct 12, 2016 31.28 31.50 31.25 31.43 2,626,572 +0.13(+0.42%)
Oct 11, 2016 31.85 31.89 31.01 31.30 3,196,559 -0.85(-2.64%)
Oct 10, 2016 31.72 32.22 31.72 32.15 3,849,420 +0.83(+2.65%)
Oct 07, 2016 31.52 31.54 31.13 31.32 3,363,253 +0.37(+1.20%)
Oct 06, 2016 30.87 31.26 30.75 30.95 3,155,642 +0.24(+0.78%)
Oct 05, 2016 30.51 31.07 30.41 30.71 4,825,606 +0.76(+2.54%)
Oct 04, 2016 30.04 30.30 29.73 29.95 3,812,718 +0.07(+0.23%)
Oct 03, 2016 29.70 29.96 29.48 29.88 4,074,771 +0.21(+0.71%)
Sep 30, 2016 30.08 30.19 29.64 29.67 3,844,926 +0.16(+0.54%)
Sep 29, 2016 28.92 30.02 28.91 29.51 5,940,633 +0.98(+3.43%)
Sep 28, 2016 27.72 28.55 27.34 28.53 4,159,447 +1.10(+4.01%)
Sep 27, 2016 27.14 27.72 27.12 27.43 3,281,855 -0.10(-0.36%)
Sep 26, 2016 27.65 28.06 27.50 27.53 3,099,844 +0.08(+0.29%)
Sep 23, 2016 27.87 28.08 27.33 27.45 4,531,508 -0.54(-1.93%)
Sep 22, 2016 28.47 28.63 27.94 27.99 4,496,819 +0.06(+0.21%)
Sep 21, 2016 27.81 28.04 27.45 27.93 3,142,918 +0.38(+1.38%)
Sep 20, 2016 27.53 27.77 27.31 27.55 5,189,771 +0.04(+0.15%)
Sep 19, 2016 27.78 28.13 27.48 27.51 2,619,885 +0.00(+0.00%)
Sep 16, 2016 27.35 27.60 27.29 27.51 3,374,935 -0.32(-1.15%)
Sep 15, 2016 27.70 27.98 27.40 27.83 3,087,239 +0.22(+0.80%)
Sep 14, 2016 27.75 28.09 27.41 27.61 3,558,341 -0.25(-0.90%)
Sep 13, 2016 28.08 28.32 27.52 27.86 3,463,894 -0.45(-1.59%)
Sep 12, 2016 27.65 28.50 27.52 28.31 3,878,061 +0.50(+1.80%)
Sep 09, 2016 28.72 28.89 27.81 27.81 3,799,735 -1.05(-3.64%)
Sep 08, 2016 28.38 28.92 28.31 28.86 3,884,074 +0.65(+2.30%)
Sep 07, 2016 28.45 28.69 28.16 28.21 4,033,370 -0.23(-0.81%)
Sep 06, 2016 28.31 28.69 28.25 28.44 3,633,483 +0.60(+2.16%)
Sep 02, 2016 28.12 27.84 27.84 27.84 1,877,700 +0.13(+0.47%)
Sep 01, 2016 28.25 28.34 27.41 27.71 3,451,476 -0.49(-1.74%)
Aug 31, 2016 28.04 28.59 28.04 28.20 4,920,102 -0.05(-0.18%)
Aug 30, 2016 28.19 28.47 27.89 28.25 3,505,915 +0.22(+0.78%)
Aug 29, 2016 28.00 28.40 27.96 28.03 3,437,007 -0.03(-0.11%)
Aug 26, 2016 28.68 28.91 27.92 28.06 4,485,196 -0.47(-1.65%)
Aug 25, 2016 28.39 28.56 28.21 28.53 2,728,804 +0.33(+1.17%)
Aug 24, 2016 28.28 28.62 28.12 28.20 2,893,519 -0.27(-0.95%)
Aug 23, 2016 28.35 28.76 28.30 28.47 2,423,634 +0.18(+0.64%)
Aug 22, 2016 28.58 28.64 28.16 28.29 2,403,518 -0.54(-1.87%)
Aug 19, 2016 28.85 29.05 28.50 28.83 5,089,970 +0.28(+0.98%)
Aug 18, 2016 27.76 28.69 27.76 28.55 3,941,203 +1.00(+3.63%)
Aug 17, 2016 27.02 27.58 26.86 27.55 3,446,155 +0.37(+1.36%)
Aug 16, 2016 27.31 27.58 27.10 27.18 3,253,200 +0.11(+0.41%)
Aug 15, 2016 26.89 27.24 26.86 27.07 2,898,654 +0.30(+1.12%)
Aug 12, 2016 27.11 27.29 26.62 26.77 3,930,232 +0.22(+0.83%)
Aug 11, 2016 26.13 26.68 26.10 26.55 4,143,196 +0.55(+2.12%)
Aug 10, 2016 26.40 26.63 25.96 26.00 3,941,182 -0.28(-1.07%)
Aug 09, 2016 26.50 26.62 26.15 26.28 5,150,526 +0.26(+1.00%)
Aug 08, 2016 26.03 26.30 25.95 26.02 3,461,944 +0.27(+1.05%)
Aug 05, 2016 25.03 25.82 25.03 25.75 2,589,154 +0.77(+3.08%)
Aug 04, 2016 24.89 25.19 24.63 24.98 2,575,069 +0.01(+0.04%)
Aug 03, 2016 24.59 24.97 24.37 24.97 2,401,527 +0.36(+1.46%)
Aug 02, 2016 24.33 24.62 24.00 24.61 3,358,694 +0.41(+1.69%)
Aug 01, 2016 25.20 25.23 24.12 24.20 3,882,932 -1.18(-4.65%)
Jul 29, 2016 25.16 25.45 25.12 25.38 3,707,864 -0.01(-0.04%)
Jul 28, 2016 25.55 25.95 25.25 25.39 4,007,899 +0.15(+0.59%)
Jul 27, 2016 25.45 25.70 25.00 25.24 2,700,972 -0.13(-0.51%)
Jul 26, 2016 25.19 25.43 24.98 25.37 2,943,903 +0.13(+0.52%)
Jul 25, 2016 25.76 25.82 25.18 25.24 3,029,367 -0.80(-3.07%)
Jul 22, 2016 27.12 27.27 25.96 26.04 5,374,455 -1.13(-4.16%)
Jul 21, 2016 27.96 28.26 27.07 27.17 5,975,847 -0.57(-2.05%)
Jul 20, 2016 27.20 27.90 27.03 27.74 3,723,876 +0.34(+1.24%)
Jul 19, 2016 27.49 27.82 27.35 27.40 2,676,309 -0.30(-1.08%)
Jul 18, 2016 27.18 27.71 27.01 27.70 2,078,918 +0.38(+1.39%)
Jul 15, 2016 27.48 27.51 27.17 27.32 1,701,881 -0.02(-0.07%)
Jul 14, 2016 27.46 27.54 27.12 27.34 2,322,008 +0.29(+1.07%)
Jul 13, 2016 27.26 27.40 26.62 27.05 2,899,984 -0.06(-0.22%)
Jul 12, 2016 26.90 27.45 26.90 27.11 2,703,710 +0.90(+3.43%)
Jul 11, 2016 26.80 27.10 26.21 26.21 2,464,816 -0.15(-0.57%)
Jul 08, 2016 26.24 26.52 25.81 26.36 1,824,324 +0.55(+2.13%)
Jul 07, 2016 26.09 26.61 25.62 25.81 2,446,702 -0.11(-0.42%)
Jul 06, 2016 25.63 25.98 25.34 25.92 2,411,823 -0.22(-0.84%)
Jul 05, 2016 26.78 26.79 25.82 26.14 2,437,591 -1.11(-4.07%)
Jul 01, 2016 26.97 27.25 27.25 27.25 2,366,000 +0.58(+2.17%)
Jun 30, 2016 26.16 26.67 25.98 26.67 3,299,678 +0.81(+3.13%)
Jun 29, 2016 25.66 26.13 25.54 25.86 3,643,642 +0.85(+3.40%)
Jun 28, 2016 25.03 25.21 24.74 25.01 3,264,270 +0.59(+2.42%)
Jun 27, 2016 25.41 25.50 24.31 24.42 2,468,715 -1.48(-5.71%)
Jun 24, 2016 26.18 26.97 25.86 25.90 8,080,686 -2.21(-7.86%)
Jun 23, 2016 27.99 28.17 27.76 28.11 2,338,580 +0.51(+1.85%)
Jun 22, 2016 27.96 27.96 27.54 27.60 1,928,529 +0.01(+0.04%)
Jun 21, 2016 27.35 27.70 27.03 27.59 2,904,259 +0.16(+0.58%)
Jun 20, 2016 27.59 27.85 27.38 27.43 4,529,291 +0.38(+1.40%)
Jun 17, 2016 26.46 27.53 26.27 27.05 3,802,797 +0.94(+3.60%)
Jun 16, 2016 26.34 26.37 25.71 26.11 2,438,454 -0.55(-2.06%)
Jun 15, 2016 26.71 27.25 26.49 26.66 2,162,038 -0.07(-0.26%)
Jun 14, 2016 26.43 27.07 26.41 26.73 2,585,908 -0.20(-0.74%)
Jun 13, 2016 26.79 27.41 26.72 26.93 2,835,728 -0.54(-1.97%)
Jun 10, 2016 27.82 28.14 27.46 27.47 2,688,737 -0.80(-2.83%)
Jun 09, 2016 28.51 28.67 28.24 28.27 3,752,796 -0.79(-2.72%)
Jun 08, 2016 29.00 29.38 28.82 29.06 4,251,431 +0.71(+2.50%)
Jun 07, 2016 27.99 28.43 27.96 28.35 4,022,470 +0.55(+1.98%)
Jun 06, 2016 27.02 27.89 27.00 27.80 4,572,222 +1.21(+4.55%)
Jun 03, 2016 26.66 27.06 26.52 26.59 2,357,881 +0.00(+0.00%)
Jun 02, 2016 26.58 26.89 26.42 26.59 3,186,492 -0.32(-1.19%)
Jun 01, 2016 27.23 27.16 26.51 26.91 2,655,111 -0.32(-1.18%)
May 31, 2016 27.06 27.46 27.00 27.23 3,497,397 +0.23(+0.85%)
May 27, 2016 26.76 27.00 27.00 27.00 2,059,000 +0.26(+0.97%)
May 26, 2016 27.54 27.65 26.73 26.74 4,761,725 -0.55(-2.02%)
May 25, 2016 27.23 27.49 27.12 27.29 5,841,074 +0.33(+1.22%)
May 24, 2016 27.27 27.34 26.55 26.96 4,708,223 -0.09(-0.33%)
May 23, 2016 26.87 27.26 26.65 27.05 4,762,457 -0.07(-0.26%)
May 20, 2016 27.18 27.60 26.47 27.12 9,545,414 -0.18(-0.66%)
May 19, 2016 29.01 29.01 27.29 27.30 9,088,882 -1.35(-4.71%)
May 18, 2016 29.20 29.25 28.43 28.65 2,785,935 -0.66(-2.25%)
May 17, 2016 28.79 29.42 28.74 29.31 2,579,548 +0.46(+1.59%)
May 16, 2016 28.14 29.04 28.03 28.85 2,999,373 +1.28(+4.64%)
May 13, 2016 27.78 28.07 27.43 27.57 1,964,661 -0.44(-1.57%)
May 12, 2016 28.45 28.61 27.64 28.01 1,940,355 -0.11(-0.39%)
May 11, 2016 27.89 28.42 27.13 28.12 2,016,423 +0.17(+0.61%)
May 10, 2016 27.67 28.06 27.47 27.95 1,826,690 +0.37(+1.34%)
May 09, 2016 27.77 28.04 27.25 27.58 2,360,444 -1.07(-3.73%)
May 06, 2016 28.26 29.05 28.07 28.65 1,974,047 +0.08(+0.28%)
May 05, 2016 29.14 29.19 28.32 28.57 2,041,192 +0.04(+0.14%)
May 04, 2016 29.49 29.82 28.48 28.53 2,543,310 -0.91(-3.09%)
May 03, 2016 29.48 29.61 29.01 29.44 2,724,053 -0.52(-1.74%)
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.