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 Corp (NY: FMC )

61.76 +1.71 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2004 4.010 4.097 4.010 4.097 1,513,327 +0.09(+2.17%)
Aug 30, 2004 4.076 4.083 3.972 4.010 1,495,835 -0.06(-1.46%)
Aug 27, 2004 4.109 4.110 4.011 4.069 1,362,671 -0.04(-0.99%)
Aug 26, 2004 4.076 4.110 4.067 4.110 1,516,148 +0.03(+0.69%)
Aug 25, 2004 4.062 4.097 4.022 4.082 2,395,819 +0.02(+0.41%)
Aug 24, 2004 3.943 4.072 3.943 4.065 3,402,447 +0.16(+4.11%)
Aug 23, 2004 3.890 3.934 3.857 3.904 1,283,112 +0.01(+0.27%)
Aug 20, 2004 3.812 3.918 3.802 3.894 1,348,565 +0.08(+2.14%)
Aug 19, 2004 3.779 3.822 3.766 3.812 1,358,722 +0.02(+0.61%)
Aug 18, 2004 3.778 3.790 3.751 3.789 1,483,986 +0.01(+0.30%)
Aug 17, 2004 3.774 3.787 3.760 3.778 2,033,004 +0.01(+0.26%)
Aug 16, 2004 3.717 3.771 3.715 3.768 1,948,366 +0.05(+1.24%)
Aug 13, 2004 3.757 3.775 3.709 3.722 1,494,142 -0.04(-1.13%)
Aug 12, 2004 3.810 3.810 3.747 3.764 958,666 -0.06(-1.51%)
Aug 11, 2004 3.817 3.833 3.752 3.822 1,603,607 +0.00(+0.09%)
Aug 10, 2004 3.713 3.826 3.713 3.818 1,104,243 +0.13(+3.46%)
Aug 09, 2004 3.714 3.724 3.690 3.691 990,264 -0.01(-0.14%)
Aug 06, 2004 3.801 3.802 3.679 3.696 1,355,900 -0.12(-3.02%)
Aug 05, 2004 3.899 3.899 3.811 3.811 1,025,812 -0.05(-1.35%)
Aug 04, 2004 3.881 3.905 3.827 3.864 1,398,784 -0.02(-0.62%)
Aug 03, 2004 3.857 3.905 3.846 3.887 1,757,649 +0.00(+0.09%)
Aug 02, 2004 3.887 3.890 3.853 3.884 2,687,538 -0.01(-0.27%)
Jul 30, 2004 3.899 3.948 3.876 3.895 1,879,527 -0.02(-0.43%)
Jul 29, 2004 3.916 3.933 3.819 3.911 2,139,648 +0.04(+1.12%)
Jul 28, 2004 3.589 3.889 3.589 3.868 4,495,970 +0.39(+11.30%)
Jul 27, 2004 3.443 3.493 3.443 3.475 1,054,025 +0.05(+1.37%)
Jul 26, 2004 3.478 3.482 3.406 3.428 1,191,703 -0.05(-1.43%)
Jul 23, 2004 3.537 3.548 3.474 3.478 1,072,645 -0.06(-1.70%)
Jul 22, 2004 3.500 3.550 3.455 3.538 1,640,848 +0.04(+1.09%)
Jul 21, 2004 3.559 3.570 3.493 3.500 1,704,609 -0.06(-1.64%)
Jul 20, 2004 3.529 3.567 3.526 3.559 1,276,341 +0.01(+0.22%)
Jul 19, 2004 3.549 3.584 3.507 3.551 1,037,661 +0.02(+0.43%)
Jul 16, 2004 3.583 3.589 3.536 3.536 698,545 -0.05(-1.36%)
Jul 15, 2004 3.607 3.613 3.571 3.584 664,690 -0.01(-0.30%)
Jul 14, 2004 3.599 3.646 3.562 3.595 644,941 -0.01(-0.29%)
Jul 13, 2004 3.602 3.615 3.580 3.606 872,335 +0.01(+0.32%)
Jul 12, 2004 3.669 3.669 3.568 3.594 1,197,345 -0.08(-2.15%)
Jul 09, 2004 3.666 3.685 3.643 3.673 704,752 +0.03(+0.80%)
Jul 08, 2004 3.659 3.691 3.622 3.644 1,191,703 -0.02(-0.65%)
Jul 07, 2004 3.695 3.726 3.646 3.668 626,321 -0.02(-0.50%)
Jul 06, 2004 3.720 3.725 3.670 3.686 925,375 -0.03(-0.91%)
Jul 02, 2004 3.731 3.751 3.676 3.720 1,395,398 -0.01(-0.31%)
Jul 01, 2004 3.820 3.820 3.712 3.731 2,336,573 -0.09(-2.32%)
Jun 30, 2004 3.825 3.833 3.801 3.820 1,786,990 -0.00(-0.12%)
Jun 29, 2004 3.799 3.843 3.793 3.825 1,673,575 +0.03(+0.68%)
Jun 28, 2004 3.823 3.837 3.786 3.799 1,257,156 -0.02(-0.49%)
Jun 25, 2004 3.717 3.823 3.715 3.817 4,149,518 +0.10(+2.72%)
Jun 24, 2004 3.686 3.760 3.670 3.716 1,464,237 +0.04(+1.13%)
Jun 23, 2004 3.583 3.679 3.559 3.675 1,725,486 +0.09(+2.57%)
Jun 22, 2004 3.664 3.664 3.546 3.583 2,932,424 -0.08(-2.22%)
Jun 21, 2004 3.660 3.677 3.601 3.664 2,320,774 -0.00(-0.10%)
Jun 18, 2004 3.668 3.751 3.645 3.668 2,013,820 +0.00(+0.00%)
Jun 17, 2004 3.662 3.677 3.624 3.668 1,020,170 +0.01(+0.15%)
Jun 16, 2004 3.638 3.662 3.569 3.662 982,365 +0.04(+1.10%)
Jun 15, 2004 3.649 3.691 3.615 3.622 1,451,259 -0.02(-0.49%)
Jun 14, 2004 3.691 3.692 3.640 3.640 1,440,538 -0.05(-1.27%)
Jun 10, 2004 3.704 3.713 3.677 3.687 945,688 -0.01(-0.31%)
Jun 09, 2004 3.735 3.763 3.695 3.699 783,183 -0.03(-0.90%)
Jun 08, 2004 3.750 3.750 3.704 3.732 800,675 -0.02(-0.50%)
Jun 07, 2004 3.677 3.757 3.669 3.751 1,063,053 +0.07(+1.88%)
Jun 04, 2004 3.660 3.707 3.634 3.682 877,413 +0.06(+1.59%)
Jun 03, 2004 3.689 3.689 3.602 3.624 2,088,301 -0.06(-1.73%)
Jun 02, 2004 3.658 3.718 3.590 3.688 1,526,305 +0.04(+1.19%)
Jun 01, 2004 3.589 3.684 3.588 3.645 1,761,598 +0.05(+1.38%)
May 28, 2004 3.568 3.606 3.547 3.595 991,957 +0.03(+0.72%)
May 27, 2004 3.496 3.576 3.487 3.569 1,305,117 +0.08(+2.42%)
May 26, 2004 3.474 3.490 3.448 3.485 1,565,238 +0.01(+0.36%)
May 25, 2004 3.439 3.496 3.430 3.473 2,883,334 +0.00(+0.08%)
May 24, 2004 3.481 3.504 3.433 3.470 1,047,254 +0.01(+0.33%)
May 21, 2004 3.482 3.491 3.438 3.459 1,147,691 -0.02(-0.51%)
May 20, 2004 3.510 3.567 3.454 3.476 1,661,726 -0.05(-1.51%)
May 19, 2004 3.553 3.638 3.521 3.529 1,309,067 -0.01(-0.25%)
May 18, 2004 3.498 3.547 3.463 3.538 1,056,282 +0.05(+1.35%)
May 17, 2004 3.527 3.527 3.416 3.491 1,546,618 -0.05(-1.43%)
May 14, 2004 3.580 3.598 3.510 3.542 932,146 -0.04(-1.04%)
May 13, 2004 3.531 3.603 3.513 3.579 1,167,440 +0.05(+1.53%)
May 12, 2004 3.601 3.601 3.456 3.525 1,652,133 -0.09(-2.60%)
May 11, 2004 3.482 3.659 3.482 3.619 2,319,081 +0.15(+4.34%)
May 10, 2004 3.514 3.540 3.420 3.468 1,837,208 -0.08(-2.30%)
May 07, 2004 3.686 3.713 3.550 3.550 1,309,067 -0.14(-3.70%)
May 06, 2004 3.770 3.770 3.626 3.686 1,652,133 -0.08(-2.21%)
May 05, 2004 3.801 3.806 3.762 3.770 918,604 -0.02(-0.58%)
May 04, 2004 3.793 3.828 3.771 3.792 1,903,790 -0.00(-0.02%)
May 03, 2004 3.823 3.832 3.739 3.793 1,603,043 -0.01(-0.21%)
Apr 30, 2004 3.786 3.855 3.784 3.801 2,522,212 +0.01(+0.28%)
Apr 29, 2004 3.744 3.891 3.744 3.790 3,287,339 +0.05(+1.28%)
Apr 28, 2004 3.883 3.883 3.704 3.742 1,469,315 -0.13(-3.41%)
Apr 27, 2004 3.911 3.911 3.833 3.874 1,486,807 -0.04(-0.95%)
Apr 26, 2004 3.917 3.941 3.852 3.911 1,092,958 +0.00(+0.00%)
Apr 23, 2004 3.988 3.992 3.857 3.911 771,334 -0.06(-1.47%)
Apr 22, 2004 3.833 3.973 3.832 3.970 1,840,030 +0.14(+3.58%)
Apr 21, 2004 3.770 3.841 3.733 3.833 1,502,606 +0.09(+2.34%)
Apr 20, 2004 3.881 3.899 3.744 3.745 1,573,138 -0.14(-3.52%)
Apr 19, 2004 3.850 3.899 3.823 3.881 2,071,938 +0.11(+2.96%)
Apr 16, 2004 3.716 3.775 3.686 3.770 1,209,759 +0.05(+1.48%)
Apr 15, 2004 3.741 3.775 3.685 3.715 964,308 -0.03(-0.73%)
Apr 14, 2004 3.739 3.777 3.708 3.742 1,520,662 +0.01(+0.19%)
Apr 13, 2004 3.815 3.847 3.735 3.735 1,224,994 -0.11(-2.81%)
Apr 12, 2004 3.825 3.883 3.825 3.843 636,477 +0.03(+0.84%)
Apr 08, 2004 3.868 3.877 3.804 3.811 980,672 -0.03(-0.78%)
Apr 07, 2004 3.850 3.873 3.810 3.841 1,558,467 -0.00(-0.12%)
Apr 06, 2004 3.833 3.893 3.820 3.846 2,193,252 -0.01(-0.14%)
Apr 05, 2004 3.818 3.851 3.808 3.851 1,507,684 +0.04(+1.07%)
Apr 02, 2004 3.793 3.827 3.788 3.810 3,347,150 +0.03(+0.82%)
Apr 01, 2004 3.790 3.801 3.722 3.779 2,208,487 -0.02(-0.40%)
Mar 31, 2004 3.810 3.881 3.789 3.794 3,331,915 -0.04(-0.95%)
Mar 30, 2004 3.722 3.833 3.680 3.831 3,347,150 +0.09(+2.37%)
Mar 29, 2004 3.509 3.757 3.484 3.742 7,029,468 +0.46(+13.86%)
Mar 26, 2004 3.268 3.319 3.239 3.287 691,774 +0.03(+0.98%)
Mar 25, 2004 3.219 3.265 3.194 3.255 1,765,548 +0.05(+1.66%)
Mar 24, 2004 3.242 3.249 3.186 3.202 1,049,511 -0.05(-1.53%)
Mar 23, 2004 3.257 3.285 3.225 3.251 971,079 +0.02(+0.49%)
Mar 22, 2004 3.305 3.305 3.195 3.235 1,142,613 -0.07(-2.12%)
Mar 19, 2004 3.319 3.337 3.288 3.305 609,957 -0.01(-0.43%)
Mar 18, 2004 3.319 3.332 3.256 3.319 762,306 +0.00(+0.00%)
Mar 17, 2004 3.311 3.334 3.298 3.319 693,467 +0.02(+0.64%)
Mar 16, 2004 3.281 3.332 3.263 3.298 1,096,344 +0.03(+1.06%)
Mar 15, 2004 3.383 3.383 3.249 3.264 1,329,945 -0.13(-3.71%)
Mar 12, 2004 3.303 3.389 3.294 3.389 615,036 +0.10(+3.02%)
Mar 11, 2004 3.292 3.389 3.282 3.290 964,873 -0.01(-0.32%)
Mar 10, 2004 3.428 3.443 3.299 3.301 1,049,511 -0.13(-3.70%)
Mar 09, 2004 3.500 3.500 3.413 3.428 809,703 -0.07(-2.00%)
Mar 08, 2004 3.509 3.550 3.484 3.498 1,403,298 -0.02(-0.65%)
Mar 05, 2004 3.456 3.544 3.440 3.521 1,989,557 +0.05(+1.33%)
Mar 04, 2004 3.451 3.475 3.399 3.474 1,123,428 +0.02(+0.69%)
Mar 03, 2004 3.467 3.468 3.406 3.451 1,360,414 -0.02(-0.46%)
Mar 02, 2004 3.474 3.536 3.459 3.467 2,831,987 +0.00(+0.05%)
Mar 01, 2004 3.328 3.465 3.328 3.465 1,341,230 +0.15(+4.41%)
Feb 27, 2004 3.354 3.426 3.314 3.319 2,372,685 -0.04(-1.32%)
Feb 26, 2004 3.291 3.381 3.284 3.363 1,450,131 +0.07(+2.18%)
Feb 25, 2004 3.262 3.291 3.235 3.291 1,408,940 +0.02(+0.62%)
Feb 24, 2004 3.265 3.305 3.245 3.271 1,628,435 +0.01(+0.27%)
Feb 23, 2004 3.268 3.274 3.241 3.262 1,190,010 +0.01(+0.22%)
Feb 20, 2004 3.285 3.290 3.208 3.255 1,091,830 -0.02(-0.65%)
Feb 19, 2004 3.246 3.336 3.244 3.276 1,451,259 +0.07(+2.18%)
Feb 18, 2004 3.451 3.451 3.171 3.206 3,970,650 -0.25(-7.14%)
Feb 17, 2004 3.349 3.465 3.349 3.452 2,213,565 +0.10(+3.04%)
Feb 13, 2004 3.363 3.394 3.313 3.350 1,424,739 -0.02(-0.50%)
Feb 12, 2004 3.319 3.368 3.305 3.367 1,385,806 +0.04(+1.20%)
Feb 11, 2004 3.252 3.327 3.225 3.327 1,078,288 +0.07(+2.07%)
Feb 10, 2004 3.178 3.272 3.178 3.260 1,498,092 +0.08(+2.62%)
Feb 09, 2004 3.137 3.186 3.137 3.177 1,979,400 +0.05(+1.50%)
Feb 06, 2004 3.057 3.132 3.053 3.130 1,288,190 +0.06(+2.08%)
Feb 05, 2004 2.991 3.093 2.989 3.066 1,549,439 +0.09(+2.98%)
Feb 04, 2004 2.938 2.995 2.925 2.977 1,769,498 +0.04(+1.33%)
Feb 03, 2004 2.996 3.029 2.920 2.938 1,505,992 -0.05(-1.63%)
Feb 02, 2004 3.022 3.022 2.952 2.987 1,002,113 -0.04(-1.40%)
Jan 30, 2004 3.022 3.084 3.008 3.030 852,586 +0.01(+0.26%)
Jan 29, 2004 3.085 3.102 2.975 3.022 1,300,039 -0.05(-1.50%)
Jan 28, 2004 3.101 3.129 3.056 3.068 1,646,491 +0.01(+0.35%)
Jan 27, 2004 3.013 3.063 2.995 3.057 954,716 +0.04(+1.35%)
Jan 26, 2004 2.993 3.018 2.963 3.016 1,518,969 +0.02(+0.62%)
Jan 23, 2004 3.007 3.043 2.989 2.998 990,264 -0.01(-0.24%)
Jan 22, 2004 3.005 3.033 2.995 3.005 1,011,706 +0.02(+0.59%)
Jan 21, 2004 2.977 3.000 2.976 2.987 918,040 +0.01(+0.48%)
Jan 20, 2004 3.005 3.013 2.973 2.973 1,606,993 -0.01(-0.47%)
Jan 16, 2004 3.020 3.022 2.984 2.987 1,068,131 -0.00(-0.03%)
Jan 15, 2004 3.054 3.054 2.984 2.988 1,284,240 -0.07(-2.18%)
Jan 14, 2004 3.054 3.067 3.000 3.054 896,034 +0.01(+0.44%)
Jan 13, 2004 3.084 3.094 3.039 3.041 784,312 -0.04(-1.29%)
Jan 12, 2004 3.026 3.085 3.009 3.081 818,731 +0.06(+1.96%)
Jan 09, 2004 3.086 3.095 3.022 3.022 992,521 -0.08(-2.65%)
Jan 08, 2004 3.044 3.108 3.033 3.104 1,243,050 +0.05(+1.77%)
Jan 07, 2004 3.053 3.056 3.018 3.050 1,076,595 -0.00(-0.06%)
Jan 06, 2004 3.039 3.070 3.034 3.052 1,467,058 +0.02(+0.50%)
Jan 05, 2004 3.044 3.048 3.023 3.037 1,821,409 +0.00(+0.06%)
Jan 02, 2004 3.038 3.070 3.029 3.035 924,811 +0.01(+0.35%)
Dec 31, 2003 3.084 3.085 3.020 3.024 1,686,553 -0.06(-2.07%)
Dec 30, 2003 2.977 3.089 2.977 3.088 911,269 +0.03(+0.90%)
Dec 29, 2003 3.024 3.061 3.017 3.061 1,003,242 +0.04(+1.20%)
Dec 26, 2003 3.013 3.034 3.013 3.024 121,314 +0.02(+0.53%)
Dec 24, 2003 3.021 3.023 3.006 3.008 179,996 -0.01(-0.38%)
Dec 23, 2003 3.013 3.031 3.003 3.020 1,367,750 +0.01(+0.24%)
Dec 22, 2003 2.973 3.012 2.973 3.013 1,235,150 +0.04(+1.34%)
Dec 19, 2003 2.969 2.994 2.951 2.973 1,494,142 +0.00(+0.15%)
Dec 18, 2003 2.889 2.971 2.880 2.969 958,102 +0.08(+2.76%)
Dec 17, 2003 2.912 2.912 2.864 2.889 1,028,633 -0.02(-0.58%)
Dec 16, 2003 2.915 2.916 2.899 2.906 1,331,637 -0.01(-0.33%)
Dec 15, 2003 2.948 2.970 2.917 2.915 1,104,808 +0.00(+0.09%)
Dec 12, 2003 2.834 2.915 2.822 2.913 1,405,555 +0.09(+3.04%)
Dec 11, 2003 2.791 2.833 2.791 2.827 1,463,673 +0.03(+1.01%)
Dec 10, 2003 2.822 2.830 2.787 2.798 849,765 -0.02(-0.75%)
Dec 09, 2003 2.822 2.835 2.766 2.820 1,206,937 +0.02(+0.54%)
Dec 08, 2003 2.796 2.815 2.782 2.805 1,231,765 +0.02(+0.86%)
Dec 05, 2003 2.772 2.784 2.747 2.781 1,094,651 +0.01(+0.29%)
Dec 04, 2003 2.707 2.776 2.702 2.773 1,317,531 +0.04(+1.59%)
Dec 03, 2003 2.712 2.783 2.712 2.729 1,203,552 +0.02(+0.62%)
Dec 02, 2003 2.696 2.732 2.691 2.712 834,530 +0.02(+0.72%)
Dec 01, 2003 2.665 2.694 2.665 2.693 1,477,215 +0.04(+1.50%)
Nov 28, 2003 2.660 2.672 2.647 2.653 271,970 -0.01(-0.43%)
Nov 26, 2003 2.653 2.678 2.640 2.665 755,535 +0.03(+1.11%)
Nov 25, 2003 2.604 2.634 2.595 2.635 985,750 +0.04(+1.54%)
Nov 24, 2003 2.579 2.596 2.579 2.595 912,397 +0.03(+1.24%)
Nov 21, 2003 2.558 2.583 2.557 2.564 951,895 -0.01(-0.28%)
Nov 20, 2003 2.570 2.581 2.553 2.571 1,134,149 -0.01(-0.28%)
Nov 19, 2003 2.535 2.592 2.525 2.578 914,090 +0.04(+1.71%)
Nov 18, 2003 2.547 2.595 2.533 2.534 817,038 -0.01(-0.28%)
Nov 17, 2003 2.516 2.553 2.501 2.541 1,205,809 -0.03(-1.04%)
Nov 14, 2003 2.610 2.643 2.572 2.568 1,572,009 -0.06(-2.13%)
Nov 13, 2003 2.577 2.625 2.577 2.624 1,123,428 +0.05(+1.86%)
Nov 12, 2003 2.475 2.589 2.475 2.576 1,441,667 +0.10(+4.08%)
Nov 11, 2003 2.506 2.507 2.468 2.475 1,051,203 -0.05(-1.83%)
Nov 10, 2003 2.543 2.557 2.515 2.521 1,740,157 -0.03(-1.22%)
Nov 07, 2003 2.596 2.596 2.496 2.552 4,505,562 -0.11(-4.16%)
Nov 06, 2003 2.588 2.668 2.585 2.663 1,859,214 +0.10(+3.80%)
Nov 05, 2003 2.538 2.569 2.505 2.565 1,250,385 +0.04(+1.72%)
Nov 04, 2003 2.538 2.543 2.500 2.522 1,687,422 -0.03(-1.35%)
Nov 03, 2003 2.521 2.572 2.515 2.556 1,325,148 +0.07(+2.96%)
Oct 31, 2003 2.515 2.520 2.475 2.483 793,904 -0.03(-1.27%)
Oct 30, 2003 2.517 2.517 2.429 2.515 1,696,145 +0.00(+0.14%)
Oct 29, 2003 2.481 2.517 2.469 2.511 1,461,980 +0.02(+0.85%)
Oct 28, 2003 2.440 2.490 2.430 2.490 933,839 +0.05(+2.07%)
Oct 27, 2003 2.377 2.446 2.377 2.440 991,957 +0.06(+2.42%)
Oct 24, 2003 2.371 2.399 2.344 2.382 981,236 -0.01(-0.48%)
Oct 23, 2003 2.395 2.416 2.369 2.393 937,789 -0.01(-0.44%)
Oct 22, 2003 2.419 2.439 2.401 2.404 1,643,669 -0.04(-1.49%)
Oct 21, 2003 2.450 2.451 2.430 2.440 1,315,274 -0.01(-0.58%)
Oct 20, 2003 2.444 2.463 2.444 2.455 1,078,288 -0.01(-0.25%)
Oct 17, 2003 2.474 2.494 2.451 2.461 732,400 -0.01(-0.50%)
Oct 16, 2003 2.503 2.503 2.454 2.473 1,135,841 -0.04(-1.45%)
Oct 15, 2003 2.517 2.523 2.481 2.510 1,077,159 +0.02(+0.75%)
Oct 14, 2003 2.471 2.494 2.452 2.491 1,028,069 +0.03(+1.08%)
Oct 13, 2003 2.429 2.464 2.432 2.464 778,105 +0.04(+1.46%)
Oct 10, 2003 2.441 2.447 2.412 2.429 784,312 -0.01(-0.22%)
Oct 09, 2003 2.435 2.463 2.415 2.434 1,309,067 +0.02(+0.70%)
Oct 08, 2003 2.397 2.427 2.377 2.417 1,372,828 +0.02(+0.96%)
Oct 07, 2003 2.376 2.406 2.355 2.394 1,182,110 +0.02(+0.78%)
Oct 06, 2003 2.368 2.380 2.336 2.376 778,669 +0.01(+0.45%)
Oct 03, 2003 2.322 2.388 2.322 2.365 1,679,782 +0.07(+2.97%)
Oct 02, 2003 2.295 2.314 2.293 2.297 1,152,769 +0.00(+0.08%)
Oct 01, 2003 2.229 2.317 2.229 2.295 2,867,535 +0.06(+2.78%)
Sep 30, 2003 2.241 2.241 2.190 2.233 5,096,900 -0.01(-0.36%)
Sep 29, 2003 2.252 2.258 2.233 2.241 1,815,202 -0.00(-0.08%)
Sep 26, 2003 2.267 2.277 2.229 2.243 1,109,322 -0.02(-1.06%)
Sep 25, 2003 2.293 2.302 2.255 2.267 1,094,651 -0.04(-1.58%)
Sep 24, 2003 2.362 2.362 2.300 2.303 1,520,662 -0.06(-2.48%)
Sep 23, 2003 2.353 2.360 2.348 2.362 876,849 +0.01(+0.38%)
Sep 22, 2003 2.370 2.379 2.336 2.353 1,140,920 -0.03(-1.30%)
Sep 19, 2003 2.382 2.401 2.372 2.384 1,772,883 -0.00(-0.07%)
Sep 18, 2003 2.380 2.391 2.373 2.385 993,085 -0.00(-0.11%)
Sep 17, 2003 2.415 2.416 2.376 2.388 1,280,855 -0.05(-1.86%)
Sep 16, 2003 2.423 2.440 2.420 2.433 1,478,343 +0.01(+0.22%)
Sep 15, 2003 2.375 2.441 2.373 2.428 2,249,678 +0.07(+2.81%)
Sep 12, 2003 2.368 2.375 2.329 2.362 1,662,854 -0.01(-0.26%)
Sep 11, 2003 2.383 2.386 2.362 2.368 1,254,899 -0.02(-0.63%)
Sep 10, 2003 2.415 2.415 2.372 2.383 2,185,917 -0.03(-1.32%)
Sep 09, 2003 2.388 2.416 2.385 2.415 1,148,255 +0.03(+1.11%)
Sep 08, 2003 2.354 2.410 2.349 2.388 1,189,446 +0.03(+1.47%)
Sep 05, 2003 2.300 2.446 2.299 2.354 2,691,488 +0.05(+2.35%)
Sep 04, 2003 2.251 2.304 2.249 2.300 1,493,014 +0.04(+1.84%)
Sep 03, 2003 2.253 2.265 2.229 2.258 1,595,144 +0.02(+1.03%)
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.