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 (%)
May 30, 2003 10.62 11.16 10.57 11.16 730,100 +0.47(+4.39%)
May 29, 2003 10.94 10.97 10.57 10.70 271,200 -0.30(-2.77%)
May 28, 2003 11.21 11.21 10.98 11.00 387,500 -0.24(-2.14%)
May 27, 2003 10.87 11.26 10.86 11.24 399,600 +0.38(+3.45%)
May 23, 2003 10.56 10.90 10.56 10.87 608,800 +0.25(+2.36%)
May 22, 2003 10.54 10.64 10.49 10.62 300,000 +0.01(+0.05%)
May 21, 2003 10.24 10.61 10.14 10.61 281,500 +0.35(+3.41%)
May 20, 2003 10.10 10.30 10.08 10.26 340,800 +0.12(+1.13%)
May 19, 2003 10.28 10.38 10.09 10.14 447,800 -0.26(-2.45%)
May 16, 2003 10.57 10.57 10.32 10.40 301,100 -0.17(-1.61%)
May 15, 2003 10.65 10.65 10.53 10.57 345,600 -0.05(-0.52%)
May 14, 2003 10.60 10.67 10.47 10.62 289,600 +0.02(+0.19%)
May 13, 2003 10.48 10.64 10.30 10.61 220,000 +0.12(+1.19%)
May 12, 2003 10.44 10.62 10.44 10.48 214,700 +0.02(+0.19%)
May 09, 2003 10.33 10.46 10.18 10.46 266,200 +0.13(+1.26%)
May 08, 2003 10.03 10.35 9.950 10.33 271,800 +0.30(+3.04%)
May 07, 2003 10.07 10.08 9.895 10.03 469,400 -0.05(-0.50%)
May 06, 2003 10.02 10.12 9.915 10.07 221,500 +0.08(+0.85%)
May 05, 2003 9.775 10.02 9.760 9.990 296,500 +0.24(+2.46%)
May 02, 2003 9.690 9.885 9.680 9.750 427,900 +0.05(+0.52%)
May 01, 2003 9.410 9.700 9.410 9.700 400,700 +0.29(+3.08%)
Apr 30, 2003 9.325 9.455 9.290 9.410 397,200 +0.04(+0.37%)
Apr 29, 2003 9.500 9.565 9.320 9.375 417,200 -0.05(-0.58%)
Apr 28, 2003 9.200 9.445 9.170 9.430 296,700 +0.21(+2.22%)
Apr 25, 2003 9.350 9.360 9.200 9.225 165,800 -0.10(-1.07%)
Apr 24, 2003 9.475 9.475 9.325 9.325 215,900 -0.18(-1.84%)
Apr 23, 2003 9.470 9.675 9.405 9.500 193,400 +0.03(+0.32%)
Apr 22, 2003 9.450 9.665 9.370 9.470 166,000 -0.03(-0.32%)
Apr 21, 2003 9.475 9.530 9.410 9.500 210,100 +0.04(+0.42%)
Apr 17, 2003 9.250 9.475 9.145 9.460 749,500 +0.20(+2.16%)
Apr 16, 2003 9.545 9.570 9.255 9.260 296,300 -0.23(-2.47%)
Apr 15, 2003 9.475 9.510 9.375 9.495 552,100 +0.02(+0.21%)
Apr 14, 2003 9.495 9.500 9.420 9.475 268,200 -0.02(-0.16%)
Apr 11, 2003 9.775 9.775 9.450 9.490 328,400 -0.21(-2.16%)
Apr 10, 2003 9.575 9.720 9.550 9.700 716,200 +0.13(+1.36%)
Apr 09, 2003 9.400 9.620 9.365 9.570 307,700 +0.20(+2.13%)
Apr 08, 2003 9.400 9.450 9.315 9.370 250,500 +0.01(+0.11%)
Apr 07, 2003 9.560 9.650 9.325 9.360 220,600 -0.14(-1.47%)
Apr 04, 2003 9.550 9.640 9.440 9.500 292,200 -0.03(-0.26%)
Apr 03, 2003 9.820 9.820 9.525 9.525 210,600 -0.29(-3.00%)
Apr 02, 2003 9.780 9.855 9.695 9.820 271,800 +0.12(+1.18%)
Apr 01, 2003 9.650 9.775 9.550 9.705 236,100 +0.11(+1.09%)
Mar 31, 2003 9.750 9.755 9.550 9.600 200,200 -0.22(-2.29%)
Mar 28, 2003 9.725 9.870 9.725 9.825 249,200 +0.07(+0.77%)
Mar 27, 2003 9.620 9.875 9.615 9.750 127,400 +0.18(+1.88%)
Mar 26, 2003 9.695 9.810 9.570 9.570 194,100 -0.12(-1.29%)
Mar 25, 2003 9.450 9.750 9.365 9.695 224,100 +0.25(+2.59%)
Mar 24, 2003 9.650 9.675 9.325 9.450 323,300 -0.23(-2.33%)
Mar 21, 2003 10.18 10.18 9.650 9.675 241,200 -0.34(-3.39%)
Mar 20, 2003 9.825 10.08 9.795 10.02 507,800 +0.15(+1.52%)
Mar 19, 2003 9.950 9.985 9.785 9.865 227,600 -0.11(-1.10%)
Mar 18, 2003 9.490 9.975 9.320 9.975 372,100 +0.48(+5.11%)
Mar 17, 2003 9.485 9.725 9.250 9.490 393,100 -0.02(-0.16%)
Mar 14, 2003 9.220 9.545 9.165 9.505 362,500 +0.31(+3.32%)
Mar 13, 2003 9.135 9.310 9.115 9.200 521,300 +0.11(+1.27%)
Mar 12, 2003 9.025 9.155 8.970 9.085 404,600 -0.19(-2.05%)
Mar 11, 2003 9.615 9.675 9.265 9.275 216,800 -0.37(-3.79%)
Mar 10, 2003 9.785 9.880 9.635 9.640 136,400 -0.17(-1.73%)
Mar 07, 2003 9.855 9.930 9.745 9.810 108,800 -0.07(-0.71%)
Mar 06, 2003 9.810 9.945 9.750 9.880 215,400 +0.03(+0.30%)
Mar 05, 2003 9.965 10.03 9.715 9.850 350,600 -0.13(-1.30%)
Mar 04, 2003 9.980 10.10 9.875 9.980 207,900 +0.02(+0.15%)
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.