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 29, 2005 4.276 4.379 4.264 4.342 2,047,675 +0.12(+2.73%)
Apr 28, 2005 4.289 4.307 4.219 4.227 1,625,049 -0.05(-1.14%)
Apr 27, 2005 4.315 4.315 4.221 4.276 2,214,130 -0.06(-1.43%)
Apr 26, 2005 4.408 4.487 4.326 4.338 1,217,658 -0.07(-1.59%)
Apr 25, 2005 4.373 4.426 4.348 4.408 900,548 +0.07(+1.61%)
Apr 22, 2005 4.405 4.405 4.295 4.338 1,202,423 -0.09(-2.02%)
Apr 21, 2005 4.386 4.438 4.364 4.427 1,142,048 +0.09(+1.98%)
Apr 20, 2005 4.382 4.394 4.311 4.341 1,656,083 -0.04(-0.83%)
Apr 19, 2005 4.333 4.395 4.333 4.377 1,427,560 +0.08(+1.86%)
Apr 18, 2005 4.271 4.337 4.237 4.298 1,370,571 +0.03(+0.75%)
Apr 15, 2005 4.363 4.377 4.252 4.266 2,522,776 -0.10(-2.23%)
Apr 14, 2005 4.467 4.478 4.358 4.363 2,180,839 -0.08(-1.83%)
Apr 13, 2005 4.640 4.640 4.418 4.445 1,317,531 -0.21(-4.46%)
Apr 12, 2005 4.580 4.665 4.489 4.652 1,562,417 +0.06(+1.37%)
Apr 11, 2005 4.688 4.696 4.541 4.589 1,353,643 -0.02(-0.54%)
Apr 08, 2005 4.745 4.745 4.613 4.614 1,276,341 -0.13(-2.67%)
Apr 07, 2005 4.724 4.754 4.696 4.741 624,064 +0.02(+0.36%)
Apr 06, 2005 4.813 4.823 4.718 4.724 916,347 -0.07(-1.41%)
Apr 05, 2005 4.794 4.813 4.774 4.791 1,683,167 +0.05(+1.07%)
Apr 04, 2005 4.730 4.754 4.696 4.741 1,849,622 +0.03(+0.70%)
Apr 01, 2005 4.776 4.777 4.657 4.708 2,056,139 -0.03(-0.60%)
Mar 31, 2005 4.736 4.775 4.697 4.736 1,814,074 +0.01(+0.21%)
Mar 30, 2005 4.702 4.758 4.670 4.727 1,817,459 +0.05(+1.00%)
Mar 29, 2005 4.798 4.860 4.670 4.680 2,696,566 -0.12(-2.47%)
Mar 28, 2005 4.927 4.997 4.788 4.798 3,943,566 -0.16(-3.18%)
Mar 24, 2005 4.688 5.000 4.610 4.956 9,707,978 +0.55(+12.40%)
Mar 23, 2005 4.513 4.516 4.408 4.409 1,372,828 -0.13(-2.77%)
Mar 22, 2005 4.528 4.657 4.510 4.535 1,252,078 -0.00(-0.04%)
Mar 21, 2005 4.547 4.550 4.493 4.537 577,231 -0.02(-0.51%)
Mar 18, 2005 4.608 4.608 4.541 4.560 2,109,743 -0.01(-0.25%)
Mar 17, 2005 4.516 4.580 4.475 4.572 989,700 +0.08(+1.74%)
Mar 16, 2005 4.595 4.617 4.486 4.494 2,335,444 -0.11(-2.48%)
Mar 15, 2005 4.601 4.666 4.589 4.608 1,322,609 +0.02(+0.35%)
Mar 14, 2005 4.608 4.625 4.562 4.592 861,050 -0.00(-0.06%)
Mar 11, 2005 4.589 4.630 4.572 4.595 1,098,601 +0.02(+0.54%)
Mar 10, 2005 4.581 4.581 4.511 4.570 1,966,987 -0.02(-0.44%)
Mar 09, 2005 4.533 4.634 4.533 4.590 1,160,669 +0.05(+1.05%)
Mar 08, 2005 4.568 4.612 4.521 4.542 943,995 -0.03(-0.62%)
Mar 07, 2005 4.603 4.615 4.550 4.571 971,644 -0.03(-0.69%)
Mar 04, 2005 4.514 4.619 4.493 4.603 1,328,816 +0.11(+2.49%)
Mar 03, 2005 4.506 4.512 4.439 4.491 1,395,398 +0.01(+0.20%)
Mar 02, 2005 4.541 4.544 4.452 4.482 1,573,138 -0.09(-1.92%)
Mar 01, 2005 4.371 4.594 4.371 4.570 3,185,210 +0.20(+4.48%)
Feb 28, 2005 4.452 4.453 4.351 4.374 1,427,560 -0.07(-1.58%)
Feb 25, 2005 4.364 4.444 4.346 4.444 1,475,522 +0.09(+1.99%)
Feb 24, 2005 4.275 4.359 4.257 4.357 1,478,907 +0.08(+1.91%)
Feb 23, 2005 4.249 4.276 4.215 4.276 841,865 +0.05(+1.15%)
Feb 22, 2005 4.259 4.320 4.216 4.227 1,511,634 -0.05(-1.26%)
Feb 18, 2005 4.278 4.323 4.251 4.281 788,261 +0.02(+0.52%)
Feb 17, 2005 4.299 4.320 4.249 4.259 1,430,946 -0.05(-1.13%)
Feb 16, 2005 4.276 4.324 4.267 4.307 1,138,098 +0.03(+0.75%)
Feb 15, 2005 4.240 4.306 4.240 4.276 1,210,887 +0.03(+0.73%)
Feb 14, 2005 4.156 4.251 4.152 4.245 1,407,247 +0.10(+2.46%)
Feb 11, 2005 4.072 4.159 4.036 4.143 1,274,084 +0.08(+1.96%)
Feb 10, 2005 3.943 4.070 3.943 4.063 3,211,729 -0.07(-1.63%)
Feb 09, 2005 4.229 4.231 4.129 4.130 1,244,178 -0.09(-2.12%)
Feb 08, 2005 4.227 4.246 4.194 4.220 629,142 -0.01(-0.31%)
Feb 07, 2005 4.251 4.294 4.218 4.233 1,133,020 -0.02(-0.48%)
Feb 04, 2005 4.191 4.277 4.191 4.253 973,901 +0.07(+1.65%)
Feb 03, 2005 4.269 4.269 4.166 4.184 1,863,728 -0.09(-2.20%)
Feb 02, 2005 4.279 4.307 4.268 4.278 1,306,246 +0.02(+0.50%)
Feb 01, 2005 4.183 4.289 4.165 4.257 1,586,116 +0.08(+1.80%)
Jan 31, 2005 4.160 4.217 4.138 4.182 2,295,946 +0.07(+1.70%)
Jan 28, 2005 4.081 4.138 4.047 4.112 3,383,827 +0.20(+5.07%)
Jan 27, 2005 3.923 3.962 3.893 3.913 1,160,104 -0.02(-0.59%)
Jan 26, 2005 3.882 3.941 3.869 3.936 840,737 +0.08(+1.97%)
Jan 25, 2005 3.883 3.906 3.846 3.860 1,121,735 +0.01(+0.32%)
Jan 24, 2005 3.935 3.976 3.833 3.848 1,534,769 -0.09(-2.36%)
Jan 21, 2005 3.977 3.990 3.926 3.941 927,632 -0.02(-0.58%)
Jan 20, 2005 4.004 4.041 3.944 3.964 1,376,213 -0.05(-1.13%)
Jan 19, 2005 4.035 4.058 3.993 4.009 1,037,661 -0.04(-0.88%)
Jan 18, 2005 3.988 4.058 3.967 4.044 1,127,942 +0.05(+1.20%)
Jan 14, 2005 3.957 4.022 3.957 3.996 1,148,819 +0.04(+1.12%)
Jan 13, 2005 3.935 3.999 3.928 3.952 1,599,658 -0.00(-0.02%)
Jan 12, 2005 3.941 3.957 3.846 3.953 2,118,207 +0.02(+0.47%)
Jan 11, 2005 3.970 3.974 3.928 3.934 1,060,232 -0.03(-0.85%)
Jan 10, 2005 3.959 4.022 3.953 3.968 1,081,673 -0.02(-0.44%)
Jan 07, 2005 4.013 4.027 3.965 3.986 1,092,958 -0.01(-0.33%)
Jan 06, 2005 3.943 4.032 3.938 3.999 1,118,350 +0.06(+1.64%)
Jan 05, 2005 3.988 4.033 3.930 3.934 1,718,715 -0.08(-2.10%)
Jan 04, 2005 4.206 4.206 4.008 4.019 1,450,131 -0.19(-4.45%)
Jan 03, 2005 4.302 4.309 4.188 4.206 998,728 -0.07(-1.74%)
Dec 31, 2004 4.298 4.320 4.267 4.280 523,062 -0.01(-0.12%)
Dec 30, 2004 4.296 4.315 4.273 4.285 277,612 -0.02(-0.45%)
Dec 29, 2004 4.344 4.344 4.287 4.305 529,269 -0.04(-0.90%)
Dec 28, 2004 4.289 4.386 4.284 4.344 652,276 +0.07(+1.60%)
Dec 27, 2004 4.366 4.371 4.257 4.276 633,656 -0.07(-1.57%)
Dec 23, 2004 4.318 4.357 4.295 4.344 760,613 +0.04(+0.86%)
Dec 22, 2004 4.292 4.315 4.272 4.307 748,764 +0.02(+0.54%)
Dec 21, 2004 4.271 4.292 4.211 4.284 1,248,128 +0.03(+0.73%)
Dec 20, 2004 4.273 4.320 4.239 4.253 778,669 -0.01(-0.23%)
Dec 17, 2004 4.253 4.282 4.233 4.262 1,072,645 -0.01(-0.12%)
Dec 16, 2004 4.299 4.317 4.247 4.268 906,190 -0.03(-0.70%)
Dec 15, 2004 4.231 4.304 4.222 4.298 754,970 +0.08(+1.89%)
Dec 14, 2004 4.186 4.232 4.186 4.218 593,030 +0.01(+0.23%)
Dec 13, 2004 4.169 4.211 4.147 4.208 839,044 +0.06(+1.47%)
Dec 10, 2004 4.134 4.173 4.118 4.147 880,235 +0.01(+0.26%)
Dec 09, 2004 4.168 4.173 4.072 4.136 1,359,850 -0.08(-1.81%)
Dec 08, 2004 4.129 4.232 4.099 4.213 1,145,434 +0.06(+1.47%)
Dec 07, 2004 4.232 4.245 4.152 4.152 1,511,634 -0.07(-1.58%)
Dec 06, 2004 4.335 4.338 4.218 4.218 2,110,871 -0.12(-2.70%)
Dec 03, 2004 4.382 4.394 4.315 4.335 1,024,684 -0.03(-0.67%)
Dec 02, 2004 4.431 4.475 4.322 4.364 1,241,357 -0.07(-1.50%)
Dec 01, 2004 4.408 4.431 4.399 4.431 1,282,547 +0.04(+0.91%)
Nov 30, 2004 4.420 4.431 4.362 4.391 2,548,168 -0.02(-0.40%)
Nov 29, 2004 4.369 4.422 4.330 4.408 1,371,699 +0.06(+1.28%)
Nov 26, 2004 4.360 4.386 4.346 4.353 314,289 -0.02(-0.39%)
Nov 24, 2004 4.323 4.377 4.323 4.369 664,126 +0.05(+1.27%)
Nov 23, 2004 4.289 4.316 4.253 4.315 1,180,417 +0.03(+0.70%)
Nov 22, 2004 4.270 4.293 4.251 4.284 1,706,302 -0.00(-0.08%)
Nov 19, 2004 4.342 4.348 4.282 4.288 840,737 -0.05(-1.24%)
Nov 18, 2004 4.278 4.342 4.271 4.342 936,660 +0.06(+1.30%)
Nov 17, 2004 4.256 4.341 4.236 4.286 1,272,391 +0.05(+1.24%)
Nov 16, 2004 4.300 4.328 4.231 4.234 660,740 -0.07(-1.55%)
Nov 15, 2004 4.303 4.308 4.268 4.300 1,104,243 -0.00(-0.06%)
Nov 12, 2004 4.248 4.303 4.204 4.303 1,021,862 +0.06(+1.31%)
Nov 11, 2004 4.199 4.253 4.184 4.247 1,002,678 +0.06(+1.42%)
Nov 10, 2004 4.179 4.244 4.147 4.188 1,642,541 +0.01(+0.21%)
Nov 09, 2004 4.085 4.191 4.042 4.179 1,217,658 +0.08(+2.06%)
Nov 08, 2004 4.117 4.133 4.086 4.095 971,079 -0.02(-0.43%)
Nov 05, 2004 4.096 4.156 4.060 4.113 1,881,784 +0.03(+0.65%)
Nov 04, 2004 3.979 4.089 3.934 4.086 1,215,401 +0.11(+2.81%)
Nov 03, 2004 3.965 4.018 3.963 3.974 1,305,117 +0.07(+1.84%)
Nov 02, 2004 3.926 3.973 3.881 3.902 1,982,786 -0.02(-0.54%)
Nov 01, 2004 3.868 3.925 3.801 3.924 2,201,152 +0.04(+0.98%)
Oct 29, 2004 3.926 3.970 3.850 3.886 1,325,431 -0.04(-0.90%)
Oct 28, 2004 3.899 3.999 3.891 3.921 2,738,885 +0.00(+0.11%)
Oct 27, 2004 4.284 4.285 3.843 3.917 6,255,312 -0.41(-9.52%)
Oct 26, 2004 4.208 4.333 4.200 4.329 1,412,326 +0.12(+2.97%)
Oct 25, 2004 4.135 4.217 4.128 4.204 1,052,896 +0.07(+1.69%)
Oct 22, 2004 4.187 4.257 4.134 4.134 992,521 -0.05(-1.10%)
Oct 21, 2004 4.196 4.238 4.116 4.180 1,072,081 -0.02(-0.59%)
Oct 20, 2004 4.094 4.214 4.082 4.205 1,046,125 +0.11(+2.73%)
Oct 19, 2004 4.189 4.229 4.093 4.093 855,408 -0.10(-2.43%)
Oct 18, 2004 4.220 4.249 4.184 4.195 955,845 -0.03(-0.75%)
Oct 15, 2004 4.131 4.262 4.127 4.227 1,098,601 +0.10(+2.54%)
Oct 14, 2004 4.080 4.133 4.061 4.122 1,083,930 +0.04(+1.04%)
Oct 13, 2004 4.242 4.246 4.052 4.080 1,258,849 -0.15(-3.50%)
Oct 12, 2004 4.256 4.256 4.191 4.228 986,879 -0.04(-0.98%)
Oct 11, 2004 4.278 4.315 4.255 4.269 721,680 +0.00(+0.00%)
Oct 08, 2004 4.298 4.323 4.254 4.269 1,107,629 -0.05(-1.07%)
Oct 07, 2004 4.373 4.373 4.310 4.315 999,856 -0.07(-1.62%)
Oct 06, 2004 4.329 4.386 4.329 4.386 877,413 +0.06(+1.46%)
Oct 05, 2004 4.332 4.360 4.299 4.323 1,013,963 -0.01(-0.20%)
Oct 04, 2004 4.358 4.385 4.312 4.332 984,622 -0.01(-0.31%)
Oct 01, 2004 4.326 4.346 4.293 4.346 1,220,479 +0.04(+0.97%)
Sep 30, 2004 4.280 4.341 4.253 4.304 1,498,092 +0.01(+0.31%)
Sep 29, 2004 4.262 4.345 4.262 4.291 1,647,055 -0.06(-1.45%)
Sep 28, 2004 4.094 4.355 4.094 4.354 3,254,048 +0.24(+5.77%)
Sep 27, 2004 4.165 4.165 4.105 4.116 739,171 -0.07(-1.61%)
Sep 24, 2004 4.129 4.190 4.126 4.183 959,230 +0.06(+1.50%)
Sep 23, 2004 4.085 4.132 4.047 4.121 932,146 +0.04(+0.96%)
Sep 22, 2004 4.156 4.156 4.079 4.082 711,523 -0.09(-2.27%)
Sep 21, 2004 4.111 4.179 4.110 4.177 1,485,114 +0.07(+1.64%)
Sep 20, 2004 4.095 4.121 4.060 4.110 955,280 +0.02(+0.39%)
Sep 17, 2004 4.143 4.144 4.094 4.094 1,622,228 -0.03(-0.65%)
Sep 16, 2004 4.091 4.156 4.090 4.120 874,028 +0.03(+0.71%)
Sep 15, 2004 4.098 4.108 4.076 4.091 664,126 -0.01(-0.35%)
Sep 14, 2004 4.156 4.157 4.058 4.105 1,199,602 -0.05(-1.26%)
Sep 13, 2004 4.163 4.176 4.155 4.158 955,845 -0.01(-0.17%)
Sep 10, 2004 4.138 4.172 4.081 4.165 2,513,748 -0.04(-1.03%)
Sep 09, 2004 4.152 4.224 4.152 4.208 1,384,113 +0.06(+1.56%)
Sep 08, 2004 4.152 4.165 4.118 4.144 1,338,973 +0.00(+0.02%)
Sep 07, 2004 4.152 4.157 4.112 4.143 1,100,294 +0.04(+0.86%)
Sep 03, 2004 4.143 4.148 4.105 4.107 713,780 -0.04(-1.07%)
Sep 02, 2004 4.067 4.164 4.060 4.152 1,308,503 +0.09(+2.27%)
Sep 01, 2004 4.097 4.141 4.042 4.059 1,358,157 -0.04(-0.91%)
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%)
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.