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 30, 2008 21.84 22.45 21.84 22.25 1,646,048 +0.27(+1.21%)
Apr 29, 2008 22.49 22.74 21.94 21.99 1,473,231 -0.57(-2.53%)
Apr 28, 2008 22.68 22.85 22.43 22.56 1,726,287 -0.11(-0.50%)
Apr 25, 2008 22.14 22.72 22.03 22.67 1,859,770 +0.42(+1.88%)
Apr 24, 2008 22.52 22.86 21.62 22.25 3,274,418 -0.07(-0.30%)
Apr 23, 2008 22.76 22.76 22.24 22.32 2,174,310 -0.15(-0.66%)
Apr 22, 2008 22.59 22.68 22.34 22.47 1,842,868 -0.17(-0.74%)
Apr 21, 2008 22.35 22.65 22.25 22.64 1,634,983 +0.13(+0.57%)
Apr 18, 2008 22.51 22.56 22.23 22.51 2,637,331 +0.16(+0.73%)
Apr 17, 2008 22.22 22.39 22.03 22.34 1,632,170 +0.02(+0.10%)
Apr 16, 2008 21.80 22.37 21.72 22.32 3,476,435 +0.73(+3.40%)
Apr 15, 2008 21.59 21.80 21.41 21.59 2,456,062 +0.12(+0.56%)
Apr 14, 2008 21.27 21.67 21.21 21.47 2,654,222 +0.23(+1.07%)
Apr 11, 2008 21.21 21.34 20.96 21.24 2,455,165 -0.15(-0.71%)
Apr 10, 2008 21.19 21.47 21.03 21.39 2,049,080 +0.17(+0.78%)
Apr 09, 2008 21.56 21.76 21.05 21.23 2,012,257 -0.27(-1.25%)
Apr 08, 2008 21.42 21.51 21.20 21.50 1,885,943 +0.08(+0.36%)
Apr 07, 2008 21.00 21.72 20.92 21.42 4,421,077 +0.59(+2.82%)
Apr 04, 2008 20.68 21.00 20.61 20.83 1,943,787 +0.20(+0.98%)
Apr 03, 2008 20.38 20.74 20.35 20.63 2,263,096 +0.10(+0.47%)
Apr 02, 2008 20.24 20.56 20.17 20.53 2,931,380 +0.26(+1.29%)
Apr 01, 2008 19.65 20.32 19.40 20.27 1,854,412 +0.60(+3.06%)
Mar 31, 2008 19.84 19.98 19.39 19.67 2,600,649 -0.12(-0.61%)
Mar 28, 2008 19.75 20.01 19.70 19.79 1,940,994 +0.02(+0.11%)
Mar 27, 2008 20.29 20.41 19.70 19.77 1,353,418 -0.58(-2.86%)
Mar 26, 2008 20.42 20.57 20.16 20.35 1,607,822 -0.12(-0.59%)
Mar 25, 2008 20.17 20.61 20.10 20.47 2,006,820 +0.44(+2.19%)
Mar 24, 2008 19.49 20.26 19.49 20.03 1,841,082 +0.61(+3.14%)
Mar 21, 2008 19.25 19.55 18.74 19.42 2,666,678 +0.00(+0.00%)
Mar 20, 2008 19.25 19.55 18.74 19.42 2,666,678 +0.24(+1.28%)
Mar 19, 2008 20.20 20.20 19.18 19.18 2,114,869 -0.92(-4.57%)
Mar 18, 2008 19.80 20.10 19.51 20.09 1,567,498 +0.58(+3.00%)
Mar 17, 2008 19.53 19.78 19.27 19.51 2,329,996 -0.41(-2.06%)
Mar 14, 2008 20.35 20.54 19.63 19.92 1,331,637 -0.30(-1.49%)
Mar 13, 2008 19.69 20.30 19.52 20.22 1,801,387 +0.36(+1.80%)
Mar 12, 2008 19.71 20.16 19.51 19.86 2,381,343 +0.35(+1.82%)
Mar 11, 2008 19.08 19.52 18.95 19.51 2,612,041 +0.90(+4.84%)
Mar 10, 2008 19.20 19.25 18.61 18.61 3,056,419 -0.61(-3.15%)
Mar 07, 2008 20.06 20.15 19.20 19.21 2,626,480 -0.98(-4.86%)
Mar 06, 2008 20.58 20.71 20.15 20.20 1,689,797 -0.46(-2.21%)
Mar 05, 2008 20.47 20.74 20.31 20.65 2,308,360 +0.39(+1.92%)
Mar 04, 2008 20.20 20.46 19.97 20.26 2,241,451 -0.11(-0.52%)
Mar 03, 2008 20.03 20.37 19.90 20.37 1,964,447 +0.30(+1.52%)
Feb 29, 2008 20.82 21.02 19.86 20.07 3,332,135 -0.99(-4.71%)
Feb 28, 2008 20.91 21.17 20.75 21.06 1,887,991 +0.08(+0.39%)
Feb 27, 2008 20.91 21.09 20.69 20.98 2,326,642 -0.06(-0.30%)
Feb 26, 2008 20.66 21.22 20.49 21.04 3,737,416 +0.35(+1.68%)
Feb 25, 2008 20.20 20.70 19.96 20.69 3,159,925 +0.68(+3.42%)
Feb 22, 2008 19.90 20.04 19.81 20.01 2,626,035 +0.25(+1.26%)
Feb 21, 2008 20.05 20.05 19.73 19.76 1,731,879 -0.14(-0.71%)
Feb 20, 2008 19.57 20.00 19.35 19.90 1,960,484 +0.21(+1.06%)
Feb 19, 2008 19.91 20.01 19.61 19.69 2,710,405 +0.09(+0.45%)
Feb 18, 2008 19.39 19.66 19.05 19.60 0 +0.00(+0.00%)
Feb 15, 2008 19.39 19.66 19.05 19.60 2,440,280 +0.15(+0.77%)
Feb 14, 2008 19.37 19.62 19.36 19.46 3,592,214 +0.48(+2.52%)
Feb 13, 2008 18.74 19.14 18.72 18.98 2,372,281 +0.41(+2.21%)
Feb 12, 2008 18.43 18.75 18.30 18.57 2,679,356 +0.28(+1.51%)
Feb 11, 2008 17.51 18.39 17.51 18.29 2,182,814 +0.61(+3.43%)
Feb 08, 2008 17.73 17.96 17.38 17.68 2,699,325 -0.13(-0.72%)
Feb 07, 2008 18.40 18.54 17.74 17.81 3,624,187 -0.59(-3.22%)
Feb 06, 2008 18.26 18.61 18.25 18.40 1,523,354 +0.12(+0.66%)
Feb 05, 2008 18.52 18.70 18.21 18.28 1,509,659 -0.54(-2.86%)
Feb 04, 2008 18.93 19.14 18.76 18.82 1,113,003 -0.11(-0.58%)
Feb 01, 2008 18.95 19.08 18.67 18.93 1,667,822 +0.09(+0.47%)
Jan 31, 2008 17.97 18.91 17.97 18.84 2,033,569 +0.75(+4.15%)
Jan 30, 2008 18.17 18.61 18.08 18.09 1,501,991 -0.15(-0.82%)
Jan 29, 2008 18.25 18.43 18.14 18.24 1,224,150 +0.10(+0.57%)
Jan 28, 2008 17.88 18.25 17.78 18.14 1,739,875 +0.23(+1.31%)
Jan 25, 2008 17.96 18.33 17.74 17.90 1,512,481 +0.03(+0.18%)
Jan 24, 2008 17.37 17.92 17.35 17.87 2,715,751 +0.69(+4.04%)
Jan 23, 2008 16.90 17.23 16.43 17.18 3,146,276 -0.18(-1.06%)
Jan 22, 2008 17.01 17.55 16.87 17.36 3,579,180 -0.35(-1.96%)
Jan 21, 2008 18.45 18.62 17.55 17.71 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.62 17.55 17.71 3,211,470 -0.67(-3.65%)
Jan 17, 2008 18.82 19.42 18.25 18.38 4,097,889 -0.34(-1.80%)
Jan 16, 2008 18.50 18.96 18.47 18.71 4,405,890 +0.18(+0.98%)
Jan 15, 2008 18.64 18.75 18.43 18.53 2,413,362 -0.40(-2.10%)
Jan 14, 2008 18.67 19.00 18.49 18.93 1,823,243 +0.48(+2.59%)
Jan 11, 2008 18.45 18.71 18.33 18.45 1,202,988 -0.05(-0.29%)
Jan 10, 2008 18.39 18.68 18.18 18.51 1,348,283 +0.02(+0.12%)
Jan 09, 2008 18.64 18.92 18.08 18.48 2,842,609 -0.14(-0.74%)
Jan 08, 2008 18.83 19.22 18.59 18.62 2,854,557 -0.10(-0.55%)
Jan 07, 2008 18.91 19.06 18.56 18.73 2,152,344 -0.14(-0.73%)
Jan 04, 2008 19.19 19.31 18.79 18.86 1,595,990 -0.55(-2.81%)
Jan 03, 2008 19.19 19.63 19.03 19.41 2,671,192 +0.29(+1.50%)
Jan 02, 2008 19.28 19.28 18.83 19.12 2,122,915 -0.21(-1.10%)
Jan 01, 2008 19.42 19.62 19.32 19.34 0 +0.00(+0.00%)
Dec 31, 2007 19.42 19.62 19.32 19.34 984,339 -0.15(-0.78%)
Dec 28, 2007 19.49 19.56 19.32 19.49 831,368 +0.13(+0.68%)
Dec 27, 2007 19.70 19.73 19.32 19.36 796,725 -0.29(-1.48%)
Dec 26, 2007 19.46 19.67 19.41 19.65 1,044,997 +0.17(+0.86%)
Dec 24, 2007 19.20 19.54 19.20 19.48 1,005,671 +0.22(+1.12%)
Dec 21, 2007 19.75 19.75 19.26 19.26 2,547,744 -0.17(-0.86%)
Dec 20, 2007 19.16 19.46 19.01 19.43 1,580,896 +0.37(+1.95%)
Dec 19, 2007 19.04 19.18 18.87 19.06 1,505,089 -0.06(-0.33%)
Dec 18, 2007 19.04 19.20 18.83 19.12 1,457,579 +0.22(+1.14%)
Dec 17, 2007 18.87 19.14 18.85 18.91 1,862,487 -0.10(-0.50%)
Dec 14, 2007 18.81 19.13 18.81 19.00 1,735,925 -0.06(-0.30%)
Dec 13, 2007 18.64 19.06 18.64 19.06 1,443,430 +0.30(+1.59%)
Dec 12, 2007 18.93 18.93 18.53 18.76 2,435,599 +0.21(+1.15%)
Dec 11, 2007 19.30 19.34 18.50 18.55 2,685,366 -0.74(-3.84%)
Dec 10, 2007 19.46 19.56 19.15 19.29 2,086,493 -0.07(-0.38%)
Dec 07, 2007 19.60 19.64 19.26 19.36 1,483,986 -0.17(-0.85%)
Dec 06, 2007 19.26 19.58 19.17 19.53 1,557,621 +0.21(+1.06%)
Dec 05, 2007 19.79 19.79 19.21 19.32 1,198,474 -0.30(-1.52%)
Dec 04, 2007 19.49 19.78 19.39 19.62 969,105 +0.00(+0.00%)
Dec 03, 2007 19.45 19.67 19.25 19.62 1,670,006 +0.23(+1.17%)
Nov 30, 2007 19.46 19.49 19.09 19.40 1,288,472 +0.10(+0.53%)
Nov 29, 2007 19.11 19.38 19.10 19.29 1,505,427 +0.19(+1.00%)
Nov 28, 2007 18.33 19.14 18.29 19.10 1,324,937 +0.87(+4.78%)
Nov 27, 2007 18.16 18.42 18.00 18.23 1,805,610 +0.19(+1.04%)
Nov 26, 2007 18.46 18.58 18.04 18.04 1,177,244 -0.45(-2.42%)
Nov 23, 2007 18.11 18.52 18.11 18.49 445,920 +0.39(+2.13%)
Nov 21, 2007 18.25 18.36 18.09 18.10 1,516,995 -0.33(-1.77%)
Nov 20, 2007 18.37 18.60 18.19 18.43 2,143,880 +0.13(+0.74%)
Nov 19, 2007 18.37 18.46 18.20 18.29 2,304,156 -0.18(-0.98%)
Nov 16, 2007 18.58 18.63 18.28 18.47 2,019,947 -0.01(-0.04%)
Nov 15, 2007 18.71 18.78 18.35 18.48 1,767,027 -0.35(-1.88%)
Nov 14, 2007 18.92 19.14 18.81 18.84 1,389,253 -0.02(-0.11%)
Nov 13, 2007 18.87 19.08 18.61 18.86 3,715,890 -0.04(-0.22%)
Nov 12, 2007 19.49 19.68 18.86 18.90 2,797,734 -0.65(-3.30%)
Nov 09, 2007 19.93 20.02 19.52 19.54 2,416,019 -0.65(-3.21%)
Nov 08, 2007 20.32 20.35 19.85 20.19 2,927,628 +0.05(+0.23%)
Nov 07, 2007 20.80 20.90 20.14 20.15 2,377,763 -0.71(-3.42%)
Nov 06, 2007 20.13 20.91 20.02 20.86 2,310,307 +0.73(+3.61%)
Nov 05, 2007 20.14 20.30 19.85 20.13 2,251,935 -0.05(-0.26%)
Nov 02, 2007 19.85 20.20 19.41 20.19 3,313,013 +0.47(+2.37%)
Nov 01, 2007 19.45 19.97 19.14 19.72 5,362,099 -0.66(-3.25%)
Oct 31, 2007 20.27 20.38 19.67 20.38 3,353,921 +0.30(+1.52%)
Oct 30, 2007 19.76 20.33 19.68 20.08 2,915,214 +0.26(+1.31%)
Oct 29, 2007 20.20 20.20 19.46 19.82 4,107,482 +0.74(+3.90%)
Oct 26, 2007 19.10 19.12 18.59 19.07 2,065,167 +0.27(+1.43%)
Oct 25, 2007 18.93 18.95 18.50 18.80 2,116,514 -0.09(-0.45%)
Oct 24, 2007 18.80 18.92 18.56 18.89 2,288,893 +0.11(+0.60%)
Oct 23, 2007 18.74 19.07 18.61 18.78 1,868,807 +0.21(+1.13%)
Oct 22, 2007 18.43 18.72 18.15 18.57 2,960,637 -0.06(-0.32%)
Oct 19, 2007 18.84 18.90 18.62 18.63 2,217,515 -0.25(-1.33%)
Oct 18, 2007 18.72 18.96 18.66 18.88 1,048,946 +0.15(+0.81%)
Oct 17, 2007 18.79 18.79 18.45 18.73 1,796,864 +0.04(+0.21%)
Oct 16, 2007 18.60 18.92 18.43 18.69 1,971,783 -0.04(-0.19%)
Oct 15, 2007 18.79 18.93 18.54 18.72 1,492,450 -0.03(-0.17%)
Oct 12, 2007 18.69 18.75 18.53 18.75 1,421,636 +0.22(+1.17%)
Oct 11, 2007 18.65 18.79 18.38 18.54 1,103,115 -0.04(-0.19%)
Oct 10, 2007 18.64 18.69 18.48 18.57 836,223 -0.14(-0.74%)
Oct 09, 2007 18.57 18.79 18.47 18.71 1,187,471 +0.22(+1.19%)
Oct 08, 2007 18.60 18.73 18.43 18.49 601,494 -0.10(-0.53%)
Oct 05, 2007 18.79 19.20 18.54 18.59 2,412,183 -0.04(-0.21%)
Oct 04, 2007 18.65 18.76 18.52 18.63 812,806 +0.04(+0.21%)
Oct 03, 2007 18.37 18.65 18.31 18.59 1,182,392 +0.13(+0.73%)
Oct 02, 2007 18.59 18.62 18.36 18.46 1,336,998 -0.11(-0.61%)
Oct 01, 2007 18.40 18.64 18.33 18.57 1,082,520 +0.13(+0.71%)
Sep 28, 2007 18.45 18.59 18.40 18.44 1,725,204 -0.02(-0.13%)
Sep 27, 2007 18.37 18.51 18.31 18.46 1,216,812 +0.19(+1.05%)
Sep 26, 2007 17.90 18.34 17.70 18.27 1,964,447 +0.45(+2.51%)
Sep 25, 2007 17.65 18.00 17.65 17.83 1,117,503 +0.04(+0.22%)
Sep 24, 2007 18.11 18.18 17.71 17.79 1,333,048 -0.26(-1.43%)
Sep 21, 2007 18.21 18.31 17.98 18.05 1,994,071 +0.02(+0.14%)
Sep 20, 2007 17.94 18.14 17.81 18.02 1,197,063 +0.09(+0.51%)
Sep 19, 2007 17.72 18.22 17.66 17.93 2,378,327 +0.42(+2.39%)
Sep 18, 2007 16.80 17.70 16.70 17.51 4,511,769 +0.76(+4.53%)
Sep 17, 2007 16.68 16.83 16.57 16.75 1,313,863 +0.08(+0.47%)
Sep 14, 2007 16.54 16.73 16.38 16.67 1,246,999 +8.38(+101.09%)
Sep 13, 2007 8.223 8.338 8.189 8.291 2,280,712 +0.13(+1.62%)
Sep 12, 2007 7.939 8.230 7.927 8.159 1,810,124 +0.21(+2.70%)
Sep 11, 2007 7.980 8.048 7.892 7.945 1,365,493 -0.01(-0.10%)
Sep 10, 2007 7.986 8.061 7.912 7.953 904,498 -0.01(-0.16%)
Sep 07, 2007 8.042 8.121 7.915 7.965 915,783 -0.16(-1.98%)
Sep 06, 2007 8.108 8.139 8.038 8.127 803,496 +0.03(+0.38%)
Sep 05, 2007 8.111 8.152 8.030 8.096 1,039,918 -0.04(-0.47%)
Sep 04, 2007 8.013 8.152 7.970 8.134 1,594,579 +0.16(+1.99%)
Aug 31, 2007 7.887 7.989 7.859 7.975 1,643,669 +0.17(+2.12%)
Aug 30, 2007 7.789 7.887 7.760 7.809 881,363 -0.03(-0.38%)
Aug 29, 2007 7.700 7.856 7.672 7.840 1,000,985 +0.17(+2.24%)
Aug 28, 2007 7.797 7.826 7.668 7.668 867,257 -0.15(-1.97%)
Aug 27, 2007 7.785 7.906 7.763 7.822 1,098,037 +0.04(+0.48%)
Aug 24, 2007 7.791 7.799 7.744 7.785 1,275,776 -0.01(-0.08%)
Aug 23, 2007 7.718 7.844 7.718 7.791 1,163,490 +0.06(+0.77%)
Aug 22, 2007 7.721 7.801 7.698 7.731 2,023,976 +0.05(+0.66%)
Aug 21, 2007 7.735 7.778 7.647 7.681 1,362,671 -0.08(-1.08%)
Aug 20, 2007 7.798 7.820 7.709 7.765 1,595,144 +0.06(+0.72%)
Aug 17, 2007 7.709 7.798 7.500 7.709 1,948,931 +0.09(+1.16%)
Aug 16, 2007 7.624 7.644 7.374 7.621 2,712,365 -0.04(-0.58%)
Aug 15, 2007 7.829 7.931 7.621 7.665 2,141,905 -0.16(-2.09%)
Aug 14, 2007 7.962 7.964 7.804 7.829 1,017,913 -0.12(-1.55%)
Aug 13, 2007 7.565 8.042 7.542 7.952 3,112,985 +0.43(+5.66%)
Aug 10, 2007 7.443 7.594 7.366 7.526 3,063,895 +0.07(+0.92%)
Aug 09, 2007 7.798 7.906 7.443 7.458 3,346,022 -0.40(-5.06%)
Aug 08, 2007 7.966 7.997 7.796 7.856 2,125,542 -0.04(-0.55%)
Aug 07, 2007 7.931 7.949 7.798 7.899 1,653,262 -0.09(-1.08%)
Aug 06, 2007 7.913 7.988 7.794 7.985 1,799,403 +0.06(+0.78%)
Aug 03, 2007 7.956 8.032 7.905 7.923 1,305,682 -0.11(-1.36%)
Aug 02, 2007 7.975 8.052 7.938 8.032 1,898,712 +0.09(+1.18%)
Aug 01, 2007 7.891 7.970 7.789 7.938 1,925,232 +0.04(+0.50%)
Jul 31, 2007 7.971 8.050 7.898 7.898 2,456,759 +0.00(+0.03%)
Jul 30, 2007 7.782 7.948 7.777 7.895 2,720,829 +0.12(+1.58%)
Jul 27, 2007 7.864 7.975 7.766 7.772 3,112,421 -0.07(-0.89%)
Jul 26, 2007 7.811 7.911 7.621 7.842 3,679,495 -0.23(-2.88%)
Jul 25, 2007 8.152 8.186 7.885 8.074 1,894,198 -0.01(-0.14%)
Jul 24, 2007 8.120 8.272 8.066 8.086 1,344,051 -0.06(-0.79%)
Jul 23, 2007 8.201 8.253 8.149 8.151 1,111,014 -0.05(-0.56%)
Jul 20, 2007 8.346 8.346 8.148 8.197 1,566,367 -0.16(-1.94%)
Jul 19, 2007 8.328 8.374 8.285 8.359 1,436,588 +0.08(+0.93%)
Jul 18, 2007 8.253 8.285 8.159 8.282 1,155,590 +0.00(+0.04%)
Jul 17, 2007 8.176 8.299 8.135 8.278 1,633,513 +0.14(+1.67%)
Jul 16, 2007 8.138 8.151 8.084 8.143 853,151 +0.00(+0.05%)
Jul 13, 2007 8.133 8.152 8.104 8.138 1,232,329 +0.01(+0.16%)
Jul 12, 2007 8.037 8.125 8.029 8.125 824,938 +0.10(+1.30%)
Jul 11, 2007 8.000 8.041 7.949 8.020 796,725 +0.02(+0.24%)
Jul 10, 2007 8.028 8.045 7.994 8.001 1,396,527 -0.07(-0.88%)
Jul 09, 2007 8.047 8.079 8.024 8.072 1,116,657 +0.03(+0.32%)
Jul 06, 2007 8.012 8.051 7.933 8.046 1,437,153 +0.03(+0.42%)
Jul 05, 2007 7.966 8.044 7.966 8.012 742,557 +0.05(+0.58%)
Jul 03, 2007 7.978 8.011 7.938 7.966 718,294 -0.01(-0.14%)
Jul 02, 2007 7.921 7.993 7.929 7.978 1,683,731 +0.06(+0.72%)
Jun 29, 2007 7.821 7.953 7.821 7.921 1,392,012 +0.10(+1.28%)
Jun 28, 2007 7.847 7.892 7.813 7.821 1,004,370 -0.02(-0.23%)
Jun 27, 2007 7.813 7.855 7.721 7.839 1,390,320 -0.04(-0.46%)
Jun 26, 2007 7.882 7.969 7.818 7.875 2,815,059 +0.03(+0.42%)
Jun 25, 2007 7.576 7.886 7.576 7.842 3,010,291 +0.31(+4.11%)
Jun 22, 2007 7.607 7.607 7.531 7.533 1,935,953 -0.10(-1.25%)
Jun 21, 2007 7.623 7.681 7.534 7.629 1,346,308 -0.01(-0.07%)
Jun 20, 2007 7.705 7.760 7.622 7.634 1,362,107 -0.06(-0.81%)
Jun 19, 2007 7.700 7.731 7.636 7.696 1,346,872 -0.02(-0.25%)
Jun 18, 2007 7.646 7.723 7.600 7.716 1,372,264 +0.08(+1.07%)
Jun 15, 2007 7.700 7.755 7.634 7.634 1,384,113 +0.02(+0.23%)
Jun 14, 2007 7.600 7.709 7.584 7.616 1,837,208 +0.04(+0.50%)
Jun 13, 2007 7.424 7.598 7.396 7.578 1,403,298 +0.18(+2.38%)
Jun 12, 2007 7.533 7.543 7.398 7.402 1,551,696 -0.13(-1.78%)
Jun 11, 2007 7.619 7.621 7.510 7.536 1,489,064 +0.01(+0.13%)
Jun 08, 2007 7.398 7.532 7.350 7.526 1,579,909 +0.13(+1.71%)
Jun 07, 2007 7.497 7.519 7.398 7.399 1,672,446 -0.11(-1.46%)
Jun 06, 2007 7.665 7.665 7.488 7.509 1,815,767 -0.16(-2.10%)
Jun 05, 2007 7.576 7.706 7.512 7.670 3,852,157 +0.05(+0.65%)
Jun 04, 2007 7.524 7.621 7.511 7.621 1,153,898 +0.09(+1.22%)
Jun 01, 2007 7.426 7.534 7.426 7.529 1,582,166 +0.12(+1.55%)
May 31, 2007 7.501 7.526 7.390 7.413 1,477,779 -0.07(-0.88%)
May 30, 2007 7.399 7.479 7.339 7.479 1,640,284 +0.01(+0.12%)
May 29, 2007 7.497 7.527 7.424 7.470 1,203,174 +0.04(+0.58%)
May 25, 2007 7.364 7.454 7.340 7.427 1,141,484 +0.08(+1.15%)
May 24, 2007 7.443 7.502 7.329 7.342 2,569,045 -0.14(-1.88%)
May 23, 2007 7.525 7.554 7.475 7.483 791,647 -0.05(-0.66%)
May 22, 2007 7.611 7.624 7.525 7.533 947,381 -0.08(-1.02%)
May 21, 2007 7.532 7.637 7.532 7.611 1,223,301 +0.08(+1.00%)
May 18, 2007 7.512 7.576 7.476 7.536 1,082,802 +0.04(+0.50%)
May 17, 2007 7.461 7.567 7.403 7.498 1,390,884 +0.03(+0.34%)
May 16, 2007 7.407 7.473 7.401 7.473 1,259,413 +0.08(+1.13%)
May 15, 2007 7.420 7.496 7.377 7.389 1,724,358 -0.04(-0.60%)
May 14, 2007 7.505 7.564 7.407 7.434 2,031,876 -0.09(-1.25%)
May 11, 2007 7.544 7.642 7.490 7.528 1,303,989 -0.02(-0.21%)
May 10, 2007 7.505 7.566 7.446 7.544 2,771,048 +0.03(+0.35%)
May 09, 2007 7.435 7.523 7.416 7.517 1,413,454 +0.07(+0.90%)
May 08, 2007 7.373 7.457 7.349 7.450 1,857,521 +0.04(+0.49%)
May 07, 2007 7.333 7.430 7.333 7.413 2,258,706 +0.05(+0.70%)
May 04, 2007 7.355 7.396 7.338 7.362 1,425,868 +0.01(+0.08%)
May 03, 2007 7.335 7.374 7.326 7.356 1,552,260 +0.02(+0.27%)
May 02, 2007 7.260 7.414 7.230 7.336 3,458,308 +0.11(+1.55%)
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.