Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FMC Corp (NY: FMC )

64.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2006 5.716 5.716 5.610 5.632 3,002,956 -0.19(-3.27%)
Apr 27, 2006 5.613 5.856 5.607 5.823 3,520,940 +0.30(+5.41%)
Apr 26, 2006 5.608 5.645 5.500 5.524 1,460,287 -0.08(-1.36%)
Apr 25, 2006 5.552 5.658 5.520 5.600 3,355,614 +0.00(+0.03%)
Apr 24, 2006 5.640 5.645 5.554 5.599 1,266,748 -0.05(-0.93%)
Apr 21, 2006 5.720 5.733 5.630 5.651 1,208,066 -0.05(-0.82%)
Apr 20, 2006 5.688 5.746 5.674 5.698 956,973 -0.01(-0.17%)
Apr 19, 2006 5.627 5.721 5.627 5.708 1,392,012 +0.09(+1.55%)
Apr 18, 2006 5.513 5.630 5.510 5.621 1,067,003 +0.12(+2.16%)
Apr 17, 2006 5.511 5.597 5.486 5.502 1,312,453 -0.02(-0.45%)
Apr 13, 2006 5.495 5.538 5.459 5.527 1,726,615 +0.03(+0.58%)
Apr 12, 2006 5.485 5.556 5.476 5.495 973,336 +0.02(+0.42%)
Apr 11, 2006 5.506 5.506 5.433 5.472 1,412,890 -0.00(-0.08%)
Apr 10, 2006 5.508 5.508 5.451 5.476 630,270 -0.01(-0.23%)
Apr 07, 2006 5.518 5.573 5.478 5.489 1,285,369 -0.02(-0.42%)
Apr 06, 2006 5.425 5.532 5.424 5.512 1,648,183 +0.07(+1.32%)
Apr 05, 2006 5.472 5.476 5.423 5.440 1,020,170 -0.03(-0.58%)
Apr 04, 2006 5.448 5.536 5.432 5.472 996,471 +0.04(+0.82%)
Apr 03, 2006 5.423 5.512 5.420 5.428 822,681 -0.06(-1.18%)
Mar 31, 2006 5.506 5.514 5.451 5.492 911,833 -0.01(-0.26%)
Mar 30, 2006 5.547 5.596 5.481 5.506 732,965 -0.00(-0.02%)
Mar 29, 2006 5.422 5.509 5.410 5.507 1,030,890 +0.09(+1.64%)
Mar 28, 2006 5.490 5.490 5.400 5.419 841,865 -0.06(-1.04%)
Mar 27, 2006 5.494 5.503 5.463 5.475 568,767 -0.02(-0.34%)
Mar 24, 2006 5.540 5.560 5.466 5.494 567,638 -0.03(-0.47%)
Mar 23, 2006 5.485 5.576 5.472 5.520 879,106 +0.02(+0.39%)
Mar 22, 2006 5.459 5.510 5.430 5.498 1,822,538 +0.04(+0.73%)
Mar 21, 2006 5.512 5.554 5.426 5.459 1,003,242 -0.06(-1.16%)
Mar 20, 2006 5.525 5.548 5.484 5.522 590,208 -0.02(-0.35%)
Mar 17, 2006 5.560 5.576 5.507 5.542 1,289,883 -0.02(-0.35%)
Mar 16, 2006 5.503 5.616 5.494 5.561 882,492 +0.09(+1.55%)
Mar 15, 2006 5.393 5.493 5.393 5.476 1,113,271 +0.03(+0.47%)
Mar 14, 2006 5.376 5.477 5.374 5.451 888,134 +0.06(+1.13%)
Mar 13, 2006 5.450 5.467 5.384 5.389 744,814 -0.02(-0.46%)
Mar 10, 2006 5.351 5.461 5.317 5.414 990,828 +0.06(+1.14%)
Mar 09, 2006 5.365 5.427 5.322 5.353 839,044 -0.01(-0.21%)
Mar 08, 2006 5.343 5.388 5.257 5.365 1,421,354 +0.02(+0.38%)
Mar 07, 2006 5.370 5.379 5.298 5.344 1,857,521 -0.03(-0.58%)
Mar 06, 2006 5.432 5.443 5.352 5.375 435,603 -0.07(-1.24%)
Mar 03, 2006 5.437 5.479 5.429 5.443 729,015 +0.01(+0.11%)
Mar 02, 2006 5.485 5.485 5.416 5.436 1,269,570 -0.05(-0.89%)
Mar 01, 2006 5.455 5.514 5.445 5.485 1,703,480 +0.10(+1.79%)
Feb 28, 2006 5.474 5.451 5.373 5.389 1,430,946 -0.09(-1.55%)
Feb 27, 2006 5.440 5.508 5.440 5.474 1,108,757 +0.05(+0.95%)
Feb 24, 2006 5.543 5.552 5.337 5.422 3,452,666 -0.12(-2.17%)
Feb 23, 2006 5.494 5.558 5.418 5.543 1,495,271 +0.04(+0.81%)
Feb 22, 2006 5.512 5.532 5.480 5.498 1,473,829 +0.03(+0.52%)
Feb 21, 2006 5.560 5.561 5.419 5.470 1,612,636 -0.07(-1.33%)
Feb 17, 2006 5.529 5.561 5.406 5.544 1,939,338 +0.06(+1.07%)
Feb 16, 2006 5.447 5.497 5.436 5.485 1,798,275 +0.06(+1.11%)
Feb 15, 2006 5.339 5.447 5.332 5.425 1,546,054 +0.09(+1.61%)
Feb 14, 2006 5.290 5.358 5.287 5.339 3,599,372 +0.05(+0.92%)
Feb 13, 2006 5.272 5.295 5.206 5.290 1,487,936 -0.02(-0.37%)
Feb 10, 2006 5.292 5.319 5.177 5.310 2,830,858 +0.02(+0.39%)
Feb 09, 2006 5.219 5.311 5.209 5.289 3,534,482 +0.07(+1.43%)
Feb 08, 2006 5.228 5.248 5.155 5.215 4,631,955 -0.03(-0.51%)
Feb 07, 2006 5.062 5.290 4.977 5.241 7,079,686 +0.18(+3.57%)
Feb 06, 2006 5.009 5.061 5.005 5.061 2,332,059 +0.06(+1.21%)
Feb 03, 2006 5.029 5.029 4.980 5.000 1,935,388 -0.04(-0.76%)
Feb 02, 2006 5.108 5.124 4.992 5.039 2,193,817 -0.07(-1.30%)
Feb 01, 2006 5.051 5.106 5.000 5.105 2,118,207 +0.11(+2.11%)
Jan 31, 2006 4.991 5.046 4.978 5.000 2,442,088 +0.03(+0.62%)
Jan 30, 2006 4.940 4.969 4.915 4.969 1,525,176 +0.03(+0.59%)
Jan 27, 2006 4.849 4.941 4.847 4.939 2,041,468 +0.09(+1.88%)
Jan 26, 2006 4.834 4.872 4.823 4.848 1,849,622 +0.03(+0.53%)
Jan 25, 2006 4.803 4.829 4.786 4.822 1,812,381 +0.06(+1.32%)
Jan 24, 2006 4.705 4.766 4.670 4.759 2,579,766 +0.08(+1.61%)
Jan 23, 2006 4.626 4.725 4.626 4.684 1,130,199 +0.06(+1.26%)
Jan 20, 2006 4.713 4.713 4.584 4.626 2,898,005 -0.09(-1.86%)
Jan 19, 2006 4.741 4.757 4.712 4.713 2,404,847 -0.03(-0.54%)
Jan 18, 2006 4.792 4.792 4.725 4.739 3,809,838 -0.06(-1.20%)
Jan 17, 2006 4.786 4.817 4.785 4.797 1,148,255 -0.01(-0.24%)
Jan 13, 2006 4.815 4.837 4.790 4.808 1,044,997 +0.02(+0.31%)
Jan 12, 2006 4.789 4.842 4.776 4.793 1,791,504 +0.00(+0.09%)
Jan 11, 2006 4.785 4.792 4.742 4.789 1,769,498 -0.03(-0.55%)
Jan 10, 2006 4.829 4.836 4.786 4.815 1,593,451 -0.04(-0.75%)
Jan 09, 2006 4.881 4.881 4.832 4.852 1,739,028 -0.03(-0.58%)
Jan 06, 2006 4.883 4.925 4.838 4.880 980,108 +0.04(+0.81%)
Jan 05, 2006 4.829 4.879 4.806 4.841 2,584,844 +0.02(+0.44%)
Jan 04, 2006 4.785 4.823 4.750 4.820 2,145,855 +0.03(+0.55%)
Jan 03, 2006 4.691 4.795 4.675 4.793 2,539,140 +0.08(+1.73%)
Dec 30, 2005 4.750 4.750 4.696 4.712 853,715 -0.06(-1.21%)
Dec 29, 2005 4.680 4.811 4.680 4.769 1,804,482 +0.09(+1.91%)
Dec 28, 2005 4.718 4.751 4.679 4.680 1,533,076 -0.03(-0.68%)
Dec 27, 2005 4.766 4.781 4.705 4.712 966,565 -0.04(-0.80%)
Dec 23, 2005 4.766 4.780 4.739 4.750 956,409 -0.02(-0.37%)
Dec 22, 2005 4.684 4.767 4.669 4.767 958,102 +0.11(+2.26%)
Dec 21, 2005 4.644 4.700 4.641 4.662 971,079 +0.03(+0.59%)
Dec 20, 2005 4.595 4.675 4.595 4.634 1,120,607 +0.04(+0.87%)
Dec 19, 2005 4.654 4.700 4.595 4.595 2,609,671 -0.07(-1.56%)
Dec 16, 2005 4.732 4.745 4.659 4.667 1,003,806 -0.05(-1.05%)
Dec 15, 2005 4.753 4.769 4.712 4.717 953,588 -0.05(-0.99%)
Dec 14, 2005 4.816 4.846 4.745 4.764 2,564,531 -0.05(-1.09%)
Dec 13, 2005 4.768 4.839 4.750 4.816 2,659,325 +0.05(+1.02%)
Dec 12, 2005 4.790 4.829 4.743 4.767 1,880,656 -0.02(-0.46%)
Dec 09, 2005 4.773 4.797 4.733 4.790 808,010 +0.03(+0.71%)
Dec 08, 2005 4.745 4.806 4.721 4.756 1,782,476 +0.02(+0.36%)
Dec 07, 2005 4.833 4.852 4.739 4.739 1,750,878 -0.10(-2.09%)
Dec 06, 2005 4.818 4.874 4.806 4.840 1,546,618 +0.04(+0.92%)
Dec 05, 2005 4.874 4.874 4.786 4.796 3,807,017 -0.11(-2.33%)
Dec 02, 2005 4.852 4.910 4.848 4.910 1,823,102 +0.03(+0.67%)
Dec 01, 2005 4.784 4.891 4.755 4.877 3,140,069 +0.17(+3.52%)
Nov 30, 2005 4.712 4.736 4.705 4.712 2,026,797 +0.01(+0.13%)
Nov 29, 2005 4.656 4.735 4.656 4.705 1,921,282 +0.06(+1.24%)
Nov 28, 2005 4.692 4.692 4.609 4.648 3,032,861 -0.03(-0.68%)
Nov 25, 2005 4.681 4.704 4.650 4.680 1,045,561 +0.01(+0.30%)
Nov 23, 2005 4.710 4.827 4.636 4.665 4,762,298 +0.21(+4.63%)
Nov 22, 2005 4.342 4.478 4.338 4.459 2,005,356 +0.10(+2.19%)
Nov 21, 2005 4.329 4.373 4.271 4.363 4,214,408 +0.00(+0.08%)
Nov 18, 2005 4.373 4.393 4.325 4.360 2,170,118 -0.00(-0.04%)
Nov 17, 2005 4.350 4.386 4.343 4.362 2,124,978 -0.01(-0.22%)
Nov 16, 2005 4.403 4.413 4.346 4.371 1,357,593 -0.04(-0.94%)
Nov 15, 2005 4.405 4.439 4.351 4.413 2,096,765 +0.00(+0.10%)
Nov 14, 2005 4.497 4.502 4.404 4.408 2,601,207 -0.16(-3.44%)
Nov 11, 2005 4.558 4.581 4.511 4.565 1,240,228 +0.03(+0.66%)
Nov 10, 2005 4.479 4.535 4.414 4.535 1,375,085 +0.05(+1.19%)
Nov 09, 2005 4.436 4.512 4.424 4.482 841,865 +0.05(+1.04%)
Nov 08, 2005 4.418 4.493 4.418 4.436 1,740,721 -0.07(-1.48%)
Nov 07, 2005 4.541 4.575 4.473 4.502 1,810,124 -0.07(-1.45%)
Nov 04, 2005 4.541 4.584 4.484 4.569 1,739,593 +0.02(+0.41%)
Nov 03, 2005 4.674 4.712 4.543 4.550 3,983,064 -0.28(-5.83%)
Nov 02, 2005 4.785 4.853 4.756 4.832 1,082,802 -0.01(-0.16%)
Nov 01, 2005 4.847 4.871 4.758 4.840 918,604 +0.02(+0.33%)
Oct 31, 2005 4.785 4.858 4.778 4.824 975,029 +0.09(+1.79%)
Oct 28, 2005 4.683 4.750 4.653 4.739 1,073,774 +0.15(+3.20%)
Oct 27, 2005 4.635 4.675 4.572 4.592 1,022,427 -0.05(-1.07%)
Oct 26, 2005 4.642 4.741 4.620 4.642 763,434 +0.01(+0.13%)
Oct 25, 2005 4.709 4.752 4.599 4.635 1,213,144 -0.07(-1.56%)
Oct 24, 2005 4.614 4.727 4.614 4.709 1,306,810 +0.14(+3.00%)
Oct 21, 2005 4.584 4.618 4.537 4.572 1,071,517 +0.02(+0.51%)
Oct 20, 2005 4.549 4.647 4.535 4.548 1,237,407 +0.01(+0.27%)
Oct 19, 2005 4.499 4.542 4.483 4.536 927,068 +0.04(+0.81%)
Oct 18, 2005 4.545 4.580 4.500 4.500 1,662,290 -0.02(-0.51%)
Oct 17, 2005 4.504 4.526 4.472 4.523 1,309,632 +0.02(+0.41%)
Oct 14, 2005 4.541 4.556 4.486 4.504 1,462,544 -0.01(-0.29%)
Oct 13, 2005 4.506 4.537 4.472 4.517 1,237,971 +0.02(+0.51%)
Oct 12, 2005 4.587 4.592 4.461 4.494 2,512,055 -0.12(-2.69%)
Oct 11, 2005 4.601 4.649 4.569 4.618 1,797,711 +0.02(+0.39%)
Oct 10, 2005 4.696 4.696 4.578 4.601 1,292,140 -0.09(-1.87%)
Oct 07, 2005 4.665 4.717 4.659 4.689 955,280 +0.04(+0.82%)
Oct 06, 2005 4.713 4.717 4.598 4.650 1,792,068 -0.06(-1.33%)
Oct 05, 2005 4.899 4.899 4.690 4.713 1,883,477 -0.21(-4.21%)
Oct 04, 2005 5.008 5.056 4.916 4.921 643,248 -0.08(-1.68%)
Oct 03, 2005 5.078 5.086 4.981 5.005 1,094,651 -0.07(-1.29%)
Sep 30, 2005 4.974 5.072 4.945 5.070 1,010,013 +0.12(+2.40%)
Sep 29, 2005 4.970 4.972 4.876 4.952 1,364,364 -0.03(-0.55%)
Sep 28, 2005 4.995 5.042 4.943 4.979 1,031,455 -0.01(-0.27%)
Sep 27, 2005 4.972 4.997 4.897 4.992 1,460,287 +0.02(+0.43%)
Sep 26, 2005 4.990 4.998 4.930 4.971 973,336 +0.01(+0.11%)
Sep 23, 2005 4.966 4.991 4.926 4.966 807,446 -0.00(-0.07%)
Sep 22, 2005 4.881 4.989 4.852 4.969 1,458,030 +0.07(+1.36%)
Sep 21, 2005 4.978 4.978 4.794 4.903 2,194,945 -0.08(-1.51%)
Sep 20, 2005 5.110 5.140 4.934 4.978 1,816,895 -0.11(-2.19%)
Sep 19, 2005 5.131 5.146 5.086 5.090 1,006,627 -0.05(-0.97%)
Sep 16, 2005 5.112 5.157 5.107 5.140 1,173,082 +0.04(+0.73%)
Sep 15, 2005 5.234 5.241 5.091 5.102 993,085 -0.11(-2.11%)
Sep 14, 2005 5.219 5.230 5.179 5.212 1,057,410 -0.01(-0.14%)
Sep 13, 2005 5.218 5.250 5.202 5.219 1,518,969 +0.00(+0.05%)
Sep 12, 2005 5.192 5.220 5.141 5.217 1,291,011 +0.01(+0.14%)
Sep 09, 2005 5.157 5.213 5.157 5.210 1,083,366 +0.07(+1.45%)
Sep 08, 2005 5.124 5.155 5.106 5.135 653,405 +0.01(+0.22%)
Sep 07, 2005 5.095 5.140 5.069 5.124 870,642 +0.05(+0.98%)
Sep 06, 2005 5.060 5.081 5.039 5.074 602,622 +0.05(+1.08%)
Sep 02, 2005 5.104 5.109 4.989 5.020 912,961 -0.06(-1.20%)
Sep 01, 2005 5.047 5.119 5.046 5.081 1,736,771 +0.03(+0.67%)
Aug 31, 2005 4.983 5.049 4.967 5.047 757,227 +0.08(+1.51%)
Aug 30, 2005 4.969 5.000 4.942 4.972 1,009,449 +0.00(+0.05%)
Aug 29, 2005 4.994 4.996 4.919 4.969 2,049,368 -0.02(-0.48%)
Aug 26, 2005 4.993 5.019 4.945 4.993 1,781,912 +0.03(+0.57%)
Aug 25, 2005 5.051 5.051 4.956 4.965 1,324,866 -0.05(-1.01%)
Aug 24, 2005 5.050 5.072 4.986 5.015 1,275,776 -0.03(-0.68%)
Aug 23, 2005 5.129 5.130 5.029 5.050 1,717,587 -0.04(-0.73%)
Aug 22, 2005 5.135 5.166 5.078 5.087 1,717,022 -0.04(-0.78%)
Aug 19, 2005 5.193 5.193 5.117 5.127 1,727,743 -0.01(-0.10%)
Aug 18, 2005 5.166 5.179 5.094 5.132 1,761,598 -0.06(-1.08%)
Aug 17, 2005 5.218 5.240 5.166 5.188 1,674,703 -0.06(-1.06%)
Aug 16, 2005 5.310 5.346 5.235 5.244 1,789,247 -0.07(-1.23%)
Aug 15, 2005 5.346 5.357 5.263 5.310 1,149,948 -0.04(-0.68%)
Aug 12, 2005 5.414 5.417 5.303 5.346 798,982 -0.07(-1.24%)
Aug 11, 2005 5.379 5.445 5.361 5.413 1,671,882 +0.06(+1.18%)
Aug 10, 2005 5.388 5.443 5.319 5.350 1,461,416 -0.03(-0.54%)
Aug 09, 2005 5.414 5.432 5.358 5.380 755,535 -0.03(-0.48%)
Aug 08, 2005 5.404 5.467 5.390 5.405 1,067,567 +0.03(+0.51%)
Aug 05, 2005 5.395 5.504 5.376 5.378 767,948 -0.02(-0.30%)
Aug 04, 2005 5.481 5.484 5.319 5.394 1,707,994 -0.13(-2.30%)
Aug 03, 2005 5.560 5.617 5.491 5.521 3,590,908 +0.09(+1.71%)
Aug 02, 2005 5.405 5.458 5.399 5.428 1,890,248 +0.04(+0.71%)
Aug 01, 2005 5.275 5.410 5.275 5.389 1,635,206 +0.03(+0.56%)
Jul 29, 2005 5.387 5.419 5.335 5.359 1,120,042 -0.04(-0.67%)
Jul 28, 2005 5.311 5.423 5.298 5.396 1,902,097 +0.08(+1.59%)
Jul 27, 2005 5.350 5.373 5.280 5.311 1,625,613 -0.02(-0.35%)
Jul 26, 2005 5.445 5.446 5.303 5.330 3,650,154 -0.18(-3.34%)
Jul 25, 2005 5.591 5.660 5.506 5.514 1,877,835 -0.03(-0.59%)
Jul 22, 2005 5.525 5.592 5.495 5.547 919,732 +0.02(+0.40%)
Jul 21, 2005 5.569 5.588 5.512 5.525 1,164,054 -0.01(-0.13%)
Jul 20, 2005 5.465 5.541 5.451 5.532 1,250,385 +0.05(+0.91%)
Jul 19, 2005 5.428 5.490 5.379 5.482 1,188,881 +0.08(+1.43%)
Jul 18, 2005 5.357 5.407 5.319 5.405 1,348,001 +0.04(+0.74%)
Jul 15, 2005 5.366 5.380 5.343 5.365 335,730 -0.00(-0.02%)
Jul 14, 2005 5.324 5.417 5.317 5.366 1,131,327 +0.05(+0.85%)
Jul 13, 2005 5.369 5.386 5.308 5.321 688,389 -0.05(-0.89%)
Jul 12, 2005 5.382 5.382 5.293 5.369 1,089,573 +0.01(+0.17%)
Jul 11, 2005 5.224 5.372 5.218 5.360 1,957,959 +0.15(+2.82%)
Jul 08, 2005 5.100 5.227 5.100 5.213 1,363,236 +0.15(+2.98%)
Jul 07, 2005 5.015 5.067 4.979 5.062 655,662 -0.00(-0.05%)
Jul 06, 2005 5.059 5.094 5.029 5.065 1,775,140 +0.03(+0.55%)
Jul 05, 2005 5.042 5.042 4.980 5.038 2,238,393 +0.02(+0.35%)
Jul 01, 2005 4.997 5.029 4.937 5.020 1,577,088 +0.05(+0.91%)
Jun 30, 2005 5.082 5.098 4.975 4.975 1,094,087 -0.06(-1.28%)
Jun 29, 2005 5.033 5.069 5.021 5.039 1,561,853 +0.02(+0.30%)
Jun 28, 2005 4.998 5.048 4.998 5.024 1,521,226 +0.06(+1.27%)
Jun 27, 2005 4.899 4.971 4.896 4.961 2,822,395 +0.06(+1.28%)
Jun 24, 2005 4.891 4.976 4.814 4.899 8,405,117 -0.00(-0.04%)
Jun 23, 2005 4.962 4.980 4.853 4.900 2,030,183 -0.07(-1.41%)
Jun 22, 2005 5.000 5.007 4.950 4.970 1,635,206 -0.01(-0.14%)
Jun 21, 2005 5.046 5.046 4.967 4.977 1,785,861 -0.07(-1.37%)
Jun 20, 2005 5.082 5.085 5.037 5.046 1,556,774 -0.04(-0.80%)
Jun 17, 2005 5.133 5.143 5.080 5.087 1,951,752 -0.05(-0.88%)
Jun 16, 2005 5.132 5.182 5.106 5.132 1,428,689 -0.02(-0.36%)
Jun 15, 2005 5.140 5.151 5.051 5.151 1,052,332 +0.07(+1.31%)
Jun 14, 2005 5.027 5.089 5.020 5.085 946,817 +0.06(+1.15%)
Jun 13, 2005 4.961 5.051 4.945 5.027 1,153,333 +0.07(+1.32%)
Jun 10, 2005 4.971 5.017 4.957 4.961 734,657 +0.02(+0.45%)
Jun 09, 2005 4.886 4.939 4.821 4.939 1,097,472 +0.06(+1.20%)
Jun 08, 2005 4.961 4.965 4.865 4.881 921,989 -0.08(-1.55%)
Jun 07, 2005 5.000 5.112 4.948 4.958 1,081,673 -0.02(-0.41%)
Jun 06, 2005 4.992 5.011 4.946 4.978 966,565 -0.02(-0.34%)
Jun 03, 2005 4.995 5.089 4.973 4.995 1,427,560 +0.00(+0.00%)
Jun 02, 2005 5.067 5.067 4.972 4.995 1,262,234 -0.07(-1.42%)
Jun 01, 2005 4.922 5.120 4.922 5.067 1,836,644 +0.15(+3.12%)
May 31, 2005 4.974 4.974 4.914 4.914 1,270,698 -0.05(-0.98%)
May 27, 2005 4.931 4.983 4.930 4.962 711,523 +0.04(+0.72%)
May 26, 2005 4.872 4.936 4.858 4.927 783,747 +0.09(+1.78%)
May 25, 2005 4.945 4.945 4.796 4.841 989,136 -0.12(-2.36%)
May 24, 2005 4.931 4.962 4.871 4.958 1,011,706 +0.03(+0.54%)
May 23, 2005 4.888 4.959 4.885 4.931 842,430 +0.04(+0.89%)
May 20, 2005 4.909 4.914 4.843 4.888 1,106,500 -0.02(-0.43%)
May 19, 2005 4.901 4.917 4.865 4.909 1,141,484 +0.01(+0.16%)
May 18, 2005 4.816 4.931 4.815 4.901 2,318,516 +0.11(+2.24%)
May 17, 2005 4.666 4.805 4.648 4.794 1,907,176 +0.13(+2.73%)
May 16, 2005 4.546 4.666 4.541 4.666 1,726,615 +0.12(+2.65%)
May 13, 2005 4.639 4.688 4.504 4.546 1,781,912 -0.06(-1.35%)
May 12, 2005 4.766 4.803 4.599 4.608 2,070,245 -0.16(-3.31%)
May 11, 2005 4.696 4.766 4.691 4.766 2,021,155 +0.06(+1.38%)
May 10, 2005 4.696 4.743 4.654 4.701 2,418,389 -0.04(-0.80%)
May 09, 2005 4.620 4.755 4.619 4.739 1,882,913 +0.12(+2.67%)
May 06, 2005 4.634 4.670 4.595 4.616 794,468 +0.00(+0.08%)
May 05, 2005 4.603 4.658 4.550 4.612 1,388,063 +0.01(+0.21%)
May 04, 2005 4.541 4.607 4.502 4.603 2,248,549 +0.11(+2.47%)
May 03, 2005 4.426 4.542 4.364 4.492 3,968,957 +0.11(+2.55%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.