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 29, 2002 9.550 9.725 9.475 9.635 135,300 +0.10(+1.05%)
Nov 27, 2002 9.385 9.635 9.380 9.535 217,200 +0.16(+1.71%)
Nov 26, 2002 9.470 9.480 9.340 9.375 263,300 -0.12(-1.26%)
Nov 25, 2002 9.375 9.525 9.355 9.495 202,700 +0.14(+1.55%)
Nov 22, 2002 9.400 9.475 9.285 9.350 198,200 -0.04(-0.43%)
Nov 21, 2002 9.400 9.525 9.370 9.390 176,500 -0.08(-0.84%)
Nov 20, 2002 9.275 9.500 9.245 9.470 325,100 +0.21(+2.21%)
Nov 19, 2002 9.300 9.375 9.235 9.265 279,000 -0.05(-0.54%)
Nov 18, 2002 9.015 9.315 8.905 9.315 320,600 +0.31(+3.50%)
Nov 15, 2002 8.925 9.010 8.825 9.000 169,100 +0.07(+0.84%)
Nov 14, 2002 8.705 8.950 8.705 8.925 232,700 +0.26(+3.00%)
Nov 13, 2002 8.885 9.050 8.575 8.665 169,900 -0.27(-3.02%)
Nov 12, 2002 9.035 9.150 8.800 8.935 227,500 -0.05(-0.56%)
Nov 11, 2002 9.300 9.350 8.945 8.985 141,300 -0.29(-3.18%)
Nov 08, 2002 9.400 9.425 9.235 9.280 138,000 -0.12(-1.28%)
Nov 07, 2002 9.640 9.645 9.325 9.400 185,400 -0.29(-2.94%)
Nov 06, 2002 9.380 9.715 9.215 9.685 392,900 +0.30(+3.25%)
Nov 05, 2002 9.380 9.420 9.220 9.380 320,600 -0.12(-1.32%)
Nov 04, 2002 9.545 9.545 9.300 9.505 263,800 -0.04(-0.42%)
Nov 01, 2002 9.225 9.545 9.210 9.545 261,700 +0.29(+3.19%)
Oct 31, 2002 9.325 9.390 9.215 9.250 363,400 -0.01(-0.11%)
Oct 30, 2002 8.975 9.265 8.975 9.260 914,500 +0.13(+1.48%)
Oct 29, 2002 9.110 9.190 8.875 9.125 455,000 +0.04(+0.44%)
Oct 28, 2002 8.830 9.205 8.830 9.085 343,400 +0.27(+3.06%)
Oct 25, 2002 9.200 9.200 8.675 8.815 375,300 -0.41(-4.44%)
Oct 24, 2002 9.460 9.460 9.105 9.225 348,800 -0.24(-2.48%)
Oct 23, 2002 9.070 9.460 8.955 9.460 626,300 +0.37(+4.01%)
Oct 22, 2002 9.570 9.570 8.975 9.095 560,500 -0.47(-4.96%)
Oct 21, 2002 9.350 9.675 9.290 9.570 259,500 -0.02(-0.21%)
Oct 18, 2002 9.650 9.750 9.405 9.590 254,000 -0.06(-0.62%)
Oct 17, 2002 9.525 9.650 9.520 9.650 287,200 +0.25(+2.66%)
Oct 16, 2002 9.420 9.585 9.270 9.400 267,500 -0.07(-0.74%)
Oct 15, 2002 9.450 9.510 9.380 9.470 379,700 +0.32(+3.50%)
Oct 14, 2002 8.875 9.195 8.770 9.150 212,900 +0.26(+2.92%)
Oct 11, 2002 9.000 9.165 8.870 8.890 259,700 +0.38(+4.40%)
Oct 10, 2002 8.265 8.515 8.245 8.515 242,900 +0.17(+1.98%)
Oct 09, 2002 8.500 8.580 8.345 8.350 224,900 -0.13(-1.59%)
Oct 08, 2002 8.500 8.600 8.250 8.485 187,900 -0.06(-0.70%)
Oct 07, 2002 8.740 8.925 8.540 8.545 10,000 -0.24(-2.79%)
Oct 04, 2002 8.900 8.985 8.620 8.790 158,700 -0.05(-0.57%)
Oct 03, 2002 8.830 9.035 8.820 8.840 295,700 +0.03(+0.34%)
Oct 02, 2002 8.560 9.015 8.535 8.810 609,800 +0.28(+3.22%)
Oct 01, 2002 8.525 8.550 8.445 8.535 200,000 +0.15(+1.85%)
Sep 30, 2002 8.380 8.585 8.155 8.380 329,400 -0.03(-0.36%)
Sep 27, 2002 8.910 8.910 8.410 8.410 574,700 -0.53(-5.88%)
Sep 26, 2002 9.100 9.275 8.890 8.935 754,700 -0.19(-2.08%)
Sep 25, 2002 8.580 9.125 8.500 9.125 529,800 +0.62(+7.29%)
Sep 24, 2002 8.665 8.680 8.400 8.505 521,800 -0.21(-2.41%)
Sep 23, 2002 8.675 8.910 8.630 8.715 370,500 -0.04(-0.40%)
Sep 20, 2002 9.015 9.060 8.725 8.750 474,700 -0.19(-2.13%)
Sep 19, 2002 8.975 9.175 8.850 8.940 184,400 -0.08(-0.83%)
Sep 18, 2002 8.985 9.155 8.850 9.015 130,400 +0.02(+0.17%)
Sep 17, 2002 9.460 9.470 8.785 9.000 396,500 -0.26(-2.81%)
Sep 16, 2002 9.220 9.305 9.200 9.260 164,500 +0.03(+0.33%)
Sep 13, 2002 9.200 9.400 9.155 9.230 156,400 +0.04(+0.49%)
Sep 12, 2002 9.450 9.470 9.160 9.185 142,300 -0.31(-3.32%)
Sep 11, 2002 9.660 9.725 9.410 9.500 271,000 +0.04(+0.42%)
Sep 10, 2002 9.125 9.480 9.125 9.460 182,600 +0.33(+3.56%)
Sep 09, 2002 9.025 9.200 8.915 9.135 164,000 +0.10(+1.11%)
Sep 06, 2002 8.730 9.035 8.730 9.035 143,100 +0.36(+4.09%)
Sep 05, 2002 8.745 8.890 8.655 8.680 125,500 -0.09(-1.03%)
Sep 04, 2002 8.695 8.810 8.535 8.770 16,120,000 +0.08(+0.92%)
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.