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 )

67.53 +0.51 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Sep 02, 2003 2.205 2.237 2.195 2.235 1,205,809 +0.03(+1.33%)
Aug 29, 2003 2.167 2.222 2.159 2.206 885,877 +0.04(+1.80%)
Aug 28, 2003 2.171 2.180 2.153 2.167 614,471 -0.00(-0.16%)
Aug 27, 2003 2.154 2.171 2.149 2.170 1,038,226 +0.02(+0.70%)
Aug 26, 2003 2.169 2.171 2.132 2.155 1,098,601 -0.02(-0.94%)
Aug 25, 2003 2.169 2.197 2.156 2.175 1,341,794 +0.01(+0.29%)
Aug 22, 2003 2.198 2.213 2.158 2.169 781,490 -0.02(-1.09%)
Aug 21, 2003 2.162 2.208 2.158 2.193 750,456 +0.03(+1.48%)
Aug 20, 2003 2.118 2.178 2.118 2.161 600,365 +0.02(+0.87%)
Aug 19, 2003 2.127 2.152 2.127 2.143 1,171,389 -0.00(-0.08%)
Aug 18, 2003 2.125 2.159 2.119 2.144 749,892 +0.03(+1.34%)
Aug 15, 2003 2.124 2.137 2.111 2.116 332,909 -0.01(-0.38%)
Aug 14, 2003 2.105 2.131 2.100 2.124 795,597 +0.02(+0.93%)
Aug 13, 2003 2.122 2.133 2.098 2.105 859,922 -0.02(-0.75%)
Aug 12, 2003 2.081 2.126 2.075 2.120 1,231,200 +0.04(+1.92%)
Aug 11, 2003 2.065 2.090 2.057 2.081 848,637 +0.02(+0.95%)
Aug 08, 2003 2.033 2.071 2.026 2.061 928,196 +0.03(+1.26%)
Aug 07, 2003 2.047 2.058 2.023 2.035 1,319,788 -0.02(-0.82%)
Aug 06, 2003 2.015 2.068 2.008 2.052 1,551,132 +0.02(+0.96%)
Aug 05, 2003 2.087 2.090 2.027 2.033 2,033,569 -0.06(-3.00%)
Aug 04, 2003 2.122 2.133 2.065 2.096 1,808,431 -0.03(-1.21%)
Aug 01, 2003 2.113 2.128 2.074 2.121 1,305,682 +0.00(+0.17%)
Jul 31, 2003 2.131 2.150 2.109 2.118 1,394,834 -0.01(-0.38%)
Jul 30, 2003 2.147 2.153 2.099 2.126 1,900,969 -0.02(-0.95%)
Jul 29, 2003 2.180 2.207 2.146 2.146 1,086,751 -0.04(-1.86%)
Jul 28, 2003 2.122 2.198 2.122 2.187 1,752,006 +0.05(+2.45%)
Jul 25, 2003 2.122 2.137 2.113 2.135 2,523,905 +0.01(+0.54%)
Jul 24, 2003 2.125 2.171 2.115 2.123 2,042,597 +0.01(+0.42%)
Jul 23, 2003 2.118 2.136 2.089 2.114 1,113,836 -0.01(-0.33%)
Jul 22, 2003 2.057 2.125 2.050 2.121 1,503,735 +0.06(+3.15%)
Jul 21, 2003 2.081 2.082 2.045 2.057 1,783,604 -0.03(-1.23%)
Jul 18, 2003 2.049 2.102 2.043 2.082 1,711,944 +0.04(+2.17%)
Jul 17, 2003 2.050 2.065 2.020 2.038 2,005,920 -0.03(-1.67%)
Jul 16, 2003 2.082 2.082 2.066 2.073 1,142,048 -0.00(-0.13%)
Jul 15, 2003 2.082 2.093 2.057 2.075 2,010,998 -0.00(-0.17%)
Jul 14, 2003 2.109 2.118 2.075 2.079 1,769,498 -0.01(-0.38%)
Jul 11, 2003 2.072 2.094 2.072 2.087 1,339,537 +0.01(+0.60%)
Jul 10, 2003 2.089 2.117 2.074 2.074 2,323,031 -0.03(-1.51%)
Jul 09, 2003 2.098 2.109 2.080 2.106 2,420,646 +0.02(+0.81%)
Jul 08, 2003 2.091 2.103 2.060 2.089 2,259,270 +0.01(+0.43%)
Jul 07, 2003 2.082 2.113 2.077 2.081 1,416,275 +0.02(+0.99%)
Jul 03, 2003 2.079 2.087 2.041 2.060 1,893,069 -0.02(-0.90%)
Jul 02, 2003 2.041 2.089 2.034 2.079 1,795,454 +0.03(+1.60%)
Jul 01, 2003 2.005 2.065 1.986 2.046 2,006,484 +0.04(+2.03%)
Jun 30, 2003 2.019 2.035 1.990 2.005 2,715,751 +0.01(+0.44%)
Jun 27, 2003 2.014 2.038 1.980 1.996 1,112,707 -0.02(-0.84%)
Jun 26, 2003 1.965 2.027 1.941 2.013 1,378,470 +0.06(+2.90%)
Jun 25, 2003 1.956 1.983 1.950 1.957 844,687 +0.00(+0.05%)
Jun 24, 2003 1.918 1.974 1.916 1.956 1,561,853 +0.03(+1.47%)
Jun 23, 2003 1.965 1.965 1.905 1.927 1,537,026 -0.04(-1.94%)
Jun 20, 2003 1.960 1.974 1.956 1.965 2,339,958 +0.01(+0.73%)
Jun 19, 2003 1.893 1.951 1.893 1.951 2,471,429 +0.05(+2.80%)
Jun 18, 2003 1.893 1.908 1.875 1.898 1,203,552 -0.00(-0.19%)
Jun 17, 2003 1.900 1.909 1.852 1.902 1,156,155 +0.02(+1.27%)
Jun 16, 2003 1.821 1.879 1.817 1.878 1,513,891 +0.06(+3.52%)
Jun 13, 2003 1.809 1.823 1.786 1.814 1,131,327 +0.00(+0.10%)
Jun 12, 2003 1.812 1.822 1.799 1.812 1,715,894 +0.00(+0.05%)
Jun 11, 2003 1.803 1.814 1.786 1.811 1,467,058 +0.00(+0.15%)
Jun 10, 2003 1.810 1.821 1.796 1.809 1,188,317 +0.00(+0.00%)
Jun 09, 2003 1.856 1.859 1.800 1.809 1,458,594 -0.05(-2.53%)
Jun 06, 2003 1.856 1.892 1.850 1.856 1,780,219 +0.01(+0.29%)
Jun 05, 2003 1.849 1.863 1.836 1.850 1,202,423 -0.01(-0.43%)
Jun 04, 2003 1.833 1.869 1.833 1.858 1,240,793 +0.02(+1.35%)
Jun 03, 2003 1.850 1.856 1.819 1.833 988,007 -0.03(-1.38%)
Jun 02, 2003 1.856 1.867 1.852 1.859 1,303,989 +0.02(+0.91%)
May 30, 2003 1.769 1.852 1.769 1.842 1,749,749 +0.08(+4.68%)
May 29, 2003 1.807 1.817 1.723 1.760 1,960,216 -0.04(-2.07%)
May 28, 2003 1.769 1.813 1.769 1.797 1,161,233 +0.03(+1.60%)
May 27, 2003 1.701 1.772 1.700 1.769 1,673,011 +0.06(+3.26%)
May 23, 2003 1.708 1.726 1.701 1.713 440,117 -0.00(-0.26%)
May 22, 2003 1.719 1.725 1.692 1.717 744,250 -0.01(-0.51%)
May 21, 2003 1.696 1.741 1.684 1.726 1,020,170 +0.03(+1.67%)
May 20, 2003 1.669 1.708 1.669 1.698 950,202 +0.02(+1.16%)
May 19, 2003 1.731 1.739 1.678 1.678 946,817 -0.05(-3.07%)
May 16, 2003 1.744 1.761 1.731 1.731 1,138,663 -0.02(-1.21%)
May 15, 2003 1.743 1.771 1.729 1.753 1,171,389 +0.01(+0.56%)
May 14, 2003 1.753 1.758 1.729 1.743 738,043 -0.01(-0.41%)
May 13, 2003 1.738 1.762 1.720 1.750 1,013,398 -0.01(-0.55%)
May 12, 2003 1.735 1.763 1.700 1.760 968,822 +0.02(+1.43%)
May 09, 2003 1.714 1.763 1.709 1.735 1,083,366 +0.04(+2.46%)
May 08, 2003 1.708 1.731 1.679 1.693 894,341 -0.04(-2.15%)
May 07, 2003 1.698 1.735 1.692 1.731 1,048,382 +0.03(+1.98%)
May 06, 2003 1.696 1.723 1.688 1.697 1,370,571 -0.01(-0.73%)
May 05, 2003 1.716 1.738 1.701 1.709 1,940,467 -0.01(-0.36%)
May 02, 2003 1.640 1.744 1.640 1.716 1,960,780 +0.08(+4.59%)
May 01, 2003 1.607 1.674 1.588 1.640 1,559,031 +0.03(+2.15%)
Apr 30, 2003 1.575 1.622 1.546 1.606 1,081,673 +0.03(+1.68%)
Apr 29, 2003 1.608 1.616 1.579 1.579 1,355,900 -0.03(-1.82%)
Apr 28, 2003 1.555 1.627 1.552 1.608 1,236,843 +0.05(+3.42%)
Apr 25, 2003 1.592 1.592 1.537 1.555 912,397 -0.04(-2.34%)
Apr 24, 2003 1.564 1.606 1.551 1.592 1,511,634 +0.03(+1.81%)
Apr 23, 2003 1.551 1.568 1.535 1.564 901,112 +0.01(+0.86%)
Apr 22, 2003 1.515 1.564 1.505 1.551 930,453 +0.02(+1.63%)
Apr 21, 2003 1.512 1.537 1.503 1.526 474,537 +0.02(+1.00%)
Apr 17, 2003 1.483 1.512 1.475 1.511 695,724 +0.03(+1.91%)
Apr 16, 2003 1.507 1.517 1.471 1.482 789,954 -0.02(-1.65%)
Apr 15, 2003 1.505 1.507 1.471 1.507 879,670 +0.00(+0.18%)
Apr 14, 2003 1.451 1.505 1.450 1.505 959,230 +0.05(+3.66%)
Apr 11, 2003 1.473 1.483 1.439 1.451 964,308 +0.00(+0.06%)
Apr 10, 2003 1.440 1.455 1.431 1.451 867,821 +0.01(+0.68%)
Apr 09, 2003 1.470 1.478 1.436 1.441 898,855 -0.02(-1.45%)
Apr 08, 2003 1.480 1.487 1.459 1.462 1,012,270 -0.02(-1.32%)
Apr 07, 2003 1.484 1.506 1.473 1.482 1,423,046 +0.04(+2.77%)
Apr 04, 2003 1.479 1.485 1.439 1.442 1,199,038 -0.02(-1.33%)
Apr 03, 2003 1.493 1.493 1.448 1.461 927,068 -0.01(-0.72%)
Apr 02, 2003 1.453 1.488 1.446 1.472 1,455,773 +0.05(+3.75%)
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.