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

Freeport-McMoRan (NY: FCX )

49.94 -2.47 (-4.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 30, 2008 42.73 43.41 42.47 43.08 20,111,354 +0.94(+2.24%)
May 29, 2008 43.93 44.11 42.03 42.14 34,491,704 -2.42(-5.44%)
May 28, 2008 43.28 44.56 42.59 44.56 22,118,428 +0.76(+1.74%)
May 27, 2008 43.20 43.89 42.71 43.80 22,306,804 +0.17(+0.38%)
May 26, 2008 44.31 44.33 42.82 43.63 0 +0.00(+0.00%)
May 23, 2008 44.31 44.33 42.82 43.63 22,007,250 -0.71(-1.60%)
May 22, 2008 45.23 46.10 43.42 44.34 28,778,602 -0.55(-1.24%)
May 21, 2008 46.91 47.37 44.74 44.89 30,106,462 -1.97(-4.20%)
May 20, 2008 45.96 46.91 45.13 46.86 27,484,658 +0.38(+0.83%)
May 19, 2008 46.34 47.28 45.79 46.47 34,577,032 +0.24(+0.52%)
May 16, 2008 44.93 46.35 44.69 46.23 32,591,820 +1.77(+3.98%)
May 15, 2008 43.67 44.66 43.56 44.46 27,836,814 +1.57(+3.66%)
May 14, 2008 43.93 44.45 42.81 42.89 22,307,072 -0.80(-1.83%)
May 13, 2008 42.20 43.78 41.83 43.69 23,573,424 +1.01(+2.35%)
May 12, 2008 42.19 42.91 41.57 42.69 20,292,954 +0.16(+0.39%)
May 09, 2008 43.64 43.70 41.72 42.52 20,845,366 -1.43(-3.26%)
May 08, 2008 43.14 44.45 42.87 43.96 27,276,060 +1.38(+3.24%)
May 07, 2008 43.37 44.24 42.38 42.58 23,793,910 -1.10(-2.52%)
May 06, 2008 42.50 44.16 42.50 43.68 25,111,944 +0.50(+1.15%)
May 05, 2008 42.80 43.46 42.44 43.18 24,859,062 +2.14(+5.23%)
May 02, 2008 40.40 41.36 39.79 41.04 32,984,432 +0.85(+2.10%)
May 01, 2008 41.51 42.00 39.49 40.19 41,769,136 -2.16(-5.09%)
Apr 30, 2008 41.44 42.88 41.13 42.35 25,663,918 +1.13(+2.74%)
Apr 29, 2008 42.26 42.58 41.05 41.22 22,695,190 -1.89(-4.39%)
Apr 28, 2008 43.22 44.39 42.99 43.11 25,628,186 -0.44(-1.01%)
Apr 25, 2008 42.00 43.79 41.06 43.55 25,934,852 +1.63(+3.88%)
Apr 24, 2008 42.93 43.18 41.62 41.92 27,687,690 -1.10(-2.56%)
Apr 23, 2008 45.51 45.89 43.00 43.03 44,568,784 -1.15(-2.60%)
Apr 22, 2008 43.83 45.15 43.42 44.17 39,697,108 +1.31(+3.05%)
Apr 21, 2008 42.44 42.99 41.95 42.87 20,910,744 +0.47(+1.10%)
Apr 18, 2008 41.40 42.44 41.00 42.40 27,366,386 +0.46(+1.09%)
Apr 17, 2008 41.44 42.72 41.05 41.94 25,465,838 -0.21(-0.49%)
Apr 16, 2008 40.39 42.17 40.16 42.15 35,875,224 +2.87(+7.32%)
Apr 15, 2008 39.88 40.28 38.74 39.28 31,049,360 +0.04(+0.10%)
Apr 14, 2008 39.61 39.77 38.76 39.24 21,239,370 -0.31(-0.77%)
Apr 11, 2008 40.03 40.86 39.43 39.54 22,098,728 -1.28(-3.14%)
Apr 10, 2008 41.04 41.18 39.72 40.82 25,137,102 -0.06(-0.15%)
Apr 09, 2008 40.25 41.25 40.05 40.88 29,656,944 +0.77(+1.91%)
Apr 08, 2008 39.27 40.49 39.14 40.12 27,455,480 +0.27(+0.68%)
Apr 07, 2008 40.72 41.53 39.34 39.84 37,941,412 -0.25(-0.62%)
Apr 04, 2008 38.74 40.30 38.74 40.09 37,159,792 +1.49(+3.86%)
Apr 03, 2008 36.82 39.03 36.76 38.60 46,075,516 +1.47(+3.97%)
Apr 02, 2008 36.71 37.35 36.57 37.13 25,869,950 +0.78(+2.15%)
Apr 01, 2008 35.10 36.40 34.62 36.35 30,225,698 +0.52(+1.47%)
Mar 31, 2008 36.01 36.65 35.15 35.82 40,236,144 -0.14(-0.39%)
Mar 28, 2008 36.28 36.69 35.83 35.96 19,149,236 -0.83(-2.25%)
Mar 27, 2008 36.90 37.21 36.05 36.79 51,056,188 +0.51(+1.42%)
Mar 26, 2008 35.62 36.70 34.90 36.28 43,713,992 +1.87(+5.44%)
Mar 25, 2008 33.89 34.79 33.64 34.40 35,243,108 +1.36(+4.11%)
Mar 24, 2008 32.92 34.21 32.81 33.05 25,595,940 +0.63(+1.93%)
Mar 21, 2008 31.65 33.41 30.75 32.42 57,458,624 +0.00(+0.00%)
Mar 20, 2008 31.65 33.41 30.75 32.42 57,457,012 -0.19(-0.59%)
Mar 19, 2008 36.41 36.57 32.61 32.61 59,131,336 -4.13(-11.24%)
Mar 18, 2008 36.25 36.97 35.74 36.74 35,723,528 +1.52(+4.31%)
Mar 17, 2008 35.71 36.85 34.49 35.22 54,154,868 -2.61(-6.89%)
Mar 14, 2008 38.85 39.26 36.94 37.83 31,724,122 -0.66(-1.72%)
Mar 13, 2008 37.76 38.70 37.16 38.49 33,538,914 +0.56(+1.48%)
Mar 12, 2008 37.52 38.67 37.47 37.93 28,870,936 +0.15(+0.40%)
Mar 11, 2008 36.19 37.89 35.60 37.78 37,368,896 +2.79(+7.98%)
Mar 10, 2008 36.57 36.75 34.95 34.98 36,811,048 -2.20(-5.92%)
Mar 07, 2008 37.83 38.34 36.60 37.19 45,691,584 -1.66(-4.27%)
Mar 06, 2008 38.81 39.48 38.17 38.85 41,793,872 +0.10(+0.25%)
Mar 05, 2008 37.35 39.00 37.32 38.75 36,039,724 +1.92(+5.21%)
Mar 04, 2008 37.99 38.59 35.98 36.83 37,402,320 -1.68(-4.37%)
Mar 03, 2008 37.92 39.07 37.53 38.51 25,618,430 +0.96(+2.57%)
Feb 29, 2008 39.32 39.42 37.21 37.55 34,498,936 -2.13(-5.36%)
Feb 28, 2008 38.45 39.97 38.39 39.68 29,341,662 +1.10(+2.85%)
Feb 27, 2008 37.32 39.09 37.04 38.58 35,696,708 +1.23(+3.29%)
Feb 26, 2008 37.23 37.94 36.57 37.35 26,184,786 -0.09(-0.24%)
Feb 25, 2008 37.05 37.52 36.08 37.44 27,193,704 +0.45(+1.21%)
Feb 22, 2008 37.75 37.75 36.10 36.99 25,776,076 -0.19(-0.51%)
Feb 21, 2008 37.33 38.28 37.01 37.18 41,912,388 +0.20(+0.54%)
Feb 20, 2008 35.98 37.06 35.75 36.98 24,242,938 +0.52(+1.42%)
Feb 19, 2008 35.84 37.14 35.80 36.46 35,883,572 +1.77(+5.11%)
Feb 18, 2008 34.33 34.79 34.03 34.69 0 +0.00(+0.00%)
Feb 15, 2008 34.33 34.79 34.03 34.69 29,489,270 +0.33(+0.95%)
Feb 14, 2008 35.13 35.46 33.97 34.36 22,595,826 -0.69(-1.98%)
Feb 13, 2008 34.86 35.31 33.68 35.06 29,352,942 +0.53(+1.54%)
Feb 12, 2008 35.10 35.74 34.23 34.52 36,469,988 -0.28(-0.80%)
Feb 11, 2008 34.30 34.99 33.89 34.80 26,132,786 +0.97(+2.87%)
Feb 08, 2008 32.55 34.17 32.55 33.83 28,779,982 +1.42(+4.38%)
Feb 07, 2008 31.08 33.07 30.76 32.41 34,587,932 +0.78(+2.46%)
Feb 06, 2008 32.35 33.04 31.44 31.63 25,705,662 -0.35(-1.09%)
Feb 05, 2008 32.93 33.10 31.94 31.98 29,814,354 -1.96(-5.78%)
Feb 04, 2008 34.47 34.62 33.37 33.95 20,201,862 -0.34(-1.00%)
Feb 01, 2008 34.34 34.88 33.30 34.29 45,514,776 +1.22(+3.69%)
Jan 31, 2008 31.74 33.48 31.25 33.07 41,181,784 +0.76(+2.34%)
Jan 30, 2008 32.02 33.06 31.33 32.31 36,082,880 +0.20(+0.63%)
Jan 29, 2008 32.48 32.75 31.56 32.11 24,258,804 +0.37(+1.17%)
Jan 28, 2008 31.27 32.14 30.45 31.74 25,670,314 +0.38(+1.22%)
Jan 25, 2008 32.20 32.95 30.82 31.36 37,011,272 +0.29(+0.95%)
Jan 24, 2008 29.51 31.26 29.50 31.06 55,620,052 +2.28(+7.93%)
Jan 23, 2008 28.28 28.92 25.67 28.78 98,935,304 -1.57(-5.18%)
Jan 22, 2008 28.73 31.27 28.73 30.35 49,953,124 -0.97(-3.10%)
Jan 21, 2008 31.17 31.79 29.78 31.32 0 +0.00(+0.00%)
Jan 18, 2008 31.17 31.79 29.78 31.32 53,042,816 +0.98(+3.24%)
Jan 17, 2008 33.42 33.50 30.16 30.34 67,053,076 -2.66(-8.06%)
Jan 16, 2008 34.62 34.88 31.65 33.00 60,112,604 -2.31(-6.55%)
Jan 15, 2008 35.84 36.19 34.92 35.31 27,352,512 -1.22(-3.33%)
Jan 14, 2008 35.69 36.79 34.96 36.53 34,204,756 +1.49(+4.24%)
Jan 11, 2008 35.64 36.06 34.69 35.04 34,644,940 -0.99(-2.74%)
Jan 10, 2008 35.72 36.35 34.72 36.03 30,774,402 -0.03(-0.09%)
Jan 09, 2008 35.65 36.39 34.32 36.06 37,259,256 +0.39(+1.11%)
Jan 08, 2008 36.43 36.87 35.46 35.67 35,220,744 +0.13(+0.36%)
Jan 07, 2008 37.27 37.39 34.72 35.54 33,950,124 -1.58(-4.26%)
Jan 04, 2008 38.16 38.24 36.64 37.12 27,313,388 -1.64(-4.23%)
Jan 03, 2008 38.66 39.56 38.06 38.76 21,864,532 +0.31(+0.79%)
Jan 02, 2008 38.37 39.07 37.85 38.45 22,346,666 +0.32(+0.83%)
Jan 01, 2008 38.54 38.72 37.65 38.14 0 +0.00(+0.00%)
Dec 31, 2007 38.54 38.72 37.65 38.14 10,179,561 -0.79(-2.02%)
Dec 28, 2007 39.08 39.23 38.48 38.92 11,791,203 +0.24(+0.62%)
Dec 27, 2007 39.30 39.46 38.40 38.69 20,497,038 -1.02(-2.58%)
Dec 26, 2007 38.92 39.85 38.81 39.71 14,186,547 +1.08(+2.80%)
Dec 24, 2007 38.89 39.09 38.42 38.63 6,643,281 +0.31(+0.82%)
Dec 21, 2007 38.26 38.67 38.07 38.31 29,705,828 +0.74(+1.97%)
Dec 20, 2007 36.91 37.60 36.34 37.57 23,980,090 +0.95(+2.60%)
Dec 19, 2007 36.34 37.42 36.17 36.62 24,292,224 +0.55(+1.54%)
Dec 18, 2007 36.11 36.44 34.58 36.06 37,359,568 +0.73(+2.07%)
Dec 17, 2007 37.43 37.53 34.99 35.33 38,205,472 -2.68(-7.05%)
Dec 14, 2007 37.85 38.82 37.35 38.02 19,385,616 -0.35(-0.91%)
Dec 13, 2007 38.72 38.92 37.53 38.37 25,313,468 -1.05(-2.66%)
Dec 12, 2007 39.46 40.07 38.54 39.42 28,574,848 +1.18(+3.08%)
Dec 11, 2007 40.20 40.87 38.06 38.24 35,687,352 -2.04(-5.06%)
Dec 10, 2007 40.61 40.90 39.75 40.28 15,282,938 +0.03(+0.07%)
Dec 07, 2007 39.84 40.77 39.56 40.25 36,410,308 +1.20(+3.06%)
Dec 06, 2007 38.08 39.26 38.04 39.05 28,223,390 +1.22(+3.24%)
Dec 05, 2007 36.70 37.96 36.60 37.83 30,139,034 +1.57(+4.34%)
Dec 04, 2007 35.24 36.45 34.91 36.25 25,236,312 +0.19(+0.54%)
Dec 03, 2007 36.39 36.61 35.69 36.06 20,783,066 -0.77(-2.10%)
Nov 30, 2007 37.13 37.60 36.19 36.83 37,830,584 +0.85(+2.36%)
Nov 29, 2007 35.06 36.55 34.35 35.98 37,411,724 +1.02(+2.92%)
Nov 28, 2007 33.95 35.11 33.65 34.96 47,895,204 +1.72(+5.19%)
Nov 27, 2007 33.21 34.21 31.91 33.24 50,691,644 -0.01(-0.02%)
Nov 26, 2007 34.81 35.36 33.19 33.25 29,010,424 -1.44(-4.14%)
Nov 23, 2007 34.29 35.02 34.07 34.68 14,089,224 +1.15(+3.44%)
Nov 21, 2007 33.26 33.85 32.49 33.53 48,039,520 -0.67(-1.95%)
Nov 20, 2007 34.66 35.18 33.40 34.20 51,841,908 -0.24(-0.70%)
Nov 19, 2007 36.68 36.78 34.01 34.44 53,834,844 -2.81(-7.54%)
Nov 16, 2007 37.43 37.86 36.60 37.24 32,666,586 +0.10(+0.27%)
Nov 15, 2007 37.62 38.35 36.57 37.14 42,086,480 -1.57(-4.07%)
Nov 14, 2007 39.09 39.98 38.04 38.72 42,741,256 +0.98(+2.58%)
Nov 13, 2007 37.71 38.22 36.76 37.74 50,024,440 +0.79(+2.15%)
Nov 12, 2007 39.69 40.05 36.27 36.95 47,000,548 -3.86(-9.45%)
Nov 09, 2007 41.05 41.72 39.91 40.81 34,199,372 -0.74(-1.78%)
Nov 08, 2007 42.07 42.39 40.21 41.55 41,383,684 +1.30(+3.24%)
Nov 07, 2007 42.44 42.53 39.91 40.25 33,048,300 -2.01(-4.76%)
Nov 06, 2007 41.88 42.40 40.86 42.26 21,702,132 +1.24(+3.02%)
Nov 05, 2007 40.77 41.97 40.21 41.02 28,834,406 -0.98(-2.33%)
Nov 02, 2007 42.26 42.52 40.95 42.00 28,651,332 +0.28(+0.67%)
Nov 01, 2007 43.10 43.10 41.21 41.72 30,833,318 -2.10(-4.78%)
Oct 31, 2007 43.09 43.93 42.26 43.81 26,391,990 +1.37(+3.22%)
Oct 30, 2007 43.18 43.44 42.39 42.45 20,951,196 -1.43(-3.27%)
Oct 29, 2007 44.11 44.40 43.47 43.88 22,547,132 +0.38(+0.86%)
Oct 26, 2007 42.78 43.82 42.48 43.50 27,333,520 +1.50(+3.56%)
Oct 25, 2007 42.08 42.26 41.23 42.01 23,014,056 +0.37(+0.89%)
Oct 24, 2007 41.33 41.92 40.13 41.64 28,912,278 +0.26(+0.62%)
Oct 23, 2007 40.50 41.53 40.39 41.38 32,294,780 +1.65(+4.14%)
Oct 22, 2007 39.65 40.28 38.48 39.74 29,325,926 -1.12(-2.74%)
Oct 19, 2007 42.24 42.39 40.44 40.86 28,665,482 -1.49(-3.53%)
Oct 18, 2007 41.08 42.38 40.97 42.35 20,722,346 +1.16(+2.82%)
Oct 17, 2007 42.05 42.48 41.01 41.19 29,653,620 -0.12(-0.28%)
Oct 16, 2007 41.99 42.26 40.98 41.30 23,817,056 -1.10(-2.60%)
Oct 15, 2007 44.05 44.17 42.02 42.40 28,043,890 -0.94(-2.16%)
Oct 12, 2007 42.62 43.38 42.07 43.34 21,514,450 +1.10(+2.61%)
Oct 11, 2007 44.32 44.75 41.59 42.24 43,356,012 -1.47(-3.36%)
Oct 10, 2007 42.68 44.09 42.33 43.71 37,434,204 +1.62(+3.84%)
Oct 09, 2007 40.53 42.43 40.28 42.09 23,934,016 +1.84(+4.56%)
Oct 08, 2007 40.47 40.76 39.83 40.26 16,492,946 -0.94(-2.29%)
Oct 05, 2007 40.60 41.76 40.40 41.20 24,282,662 +0.89(+2.22%)
Oct 04, 2007 39.80 40.60 39.05 40.30 25,148,096 +0.28(+0.71%)
Oct 03, 2007 40.51 40.75 39.55 40.02 21,593,072 -0.61(-1.51%)
Oct 02, 2007 40.82 41.14 39.69 40.64 25,301,198 -0.76(-1.83%)
Oct 01, 2007 39.37 41.50 39.19 41.39 36,310,240 +2.34(+6.00%)
Sep 28, 2007 40.06 40.17 38.77 39.05 20,547,994 -0.71(-1.79%)
Sep 27, 2007 39.24 40.07 39.00 39.76 29,810,338 +1.08(+2.78%)
Sep 26, 2007 39.56 40.12 38.06 38.69 27,938,722 -0.48(-1.24%)
Sep 25, 2007 39.46 39.64 38.83 39.17 27,768,366 -0.93(-2.32%)
Sep 24, 2007 41.05 41.18 39.96 40.10 23,077,580 -0.36(-0.88%)
Sep 21, 2007 40.69 40.69 40.05 40.46 27,805,444 +0.41(+1.02%)
Sep 20, 2007 39.67 40.29 39.08 40.05 26,893,048 +0.77(+1.96%)
Sep 19, 2007 39.22 40.99 38.87 39.28 54,783,944 +0.82(+2.13%)
Sep 18, 2007 36.55 38.61 35.95 38.46 36,214,728 +2.32(+6.42%)
Sep 17, 2007 36.31 37.08 35.96 36.14 22,013,220 -0.23(-0.64%)
Sep 14, 2007 35.39 36.62 35.31 36.37 27,445,090 +0.60(+1.66%)
Sep 13, 2007 34.43 35.92 34.24 35.78 32,472,700 +1.71(+5.03%)
Sep 12, 2007 33.98 34.64 33.55 34.07 22,607,164 -0.17(-0.51%)
Sep 11, 2007 33.60 34.27 33.41 34.24 28,509,644 +1.08(+3.26%)
Sep 10, 2007 33.72 34.06 32.33 33.16 23,621,632 -0.41(-1.23%)
Sep 07, 2007 33.39 33.95 33.06 33.57 32,439,958 -0.57(-1.66%)
Sep 06, 2007 33.70 34.29 33.06 34.14 26,437,854 +0.84(+2.52%)
Sep 05, 2007 33.51 34.04 33.00 33.30 21,380,958 -0.60(-1.76%)
Sep 04, 2007 32.42 34.07 32.22 33.90 25,028,300 +1.35(+4.15%)
Aug 31, 2007 32.48 32.95 32.37 32.55 22,324,556 +0.90(+2.86%)
Aug 30, 2007 31.07 32.20 30.85 31.64 16,584,001 -0.04(-0.13%)
Aug 29, 2007 30.90 31.78 30.84 31.68 18,778,746 +1.14(+3.73%)
Aug 28, 2007 31.55 31.55 30.19 30.54 21,788,964 -1.37(-4.29%)
Aug 27, 2007 32.45 32.72 31.70 31.91 16,956,276 -0.53(-1.62%)
Aug 24, 2007 31.38 32.44 31.21 32.44 20,613,026 +1.08(+3.44%)
Aug 23, 2007 31.86 32.46 30.84 31.36 29,854,802 -0.51(-1.59%)
Aug 22, 2007 30.98 31.87 30.98 31.86 32,674,582 +1.60(+5.29%)
Aug 21, 2007 29.78 30.95 29.45 30.26 31,164,088 +0.50(+1.66%)
Aug 20, 2007 29.41 30.05 28.72 29.77 36,539,508 +1.14(+3.98%)
Aug 17, 2007 28.27 29.32 26.65 28.63 59,420,740 +1.43(+5.24%)
Aug 16, 2007 28.10 28.10 24.97 27.20 86,202,912 -1.79(-6.16%)
Aug 15, 2007 30.61 30.66 28.66 28.99 39,997,056 -2.04(-6.57%)
Aug 14, 2007 32.76 32.88 30.73 31.03 26,260,306 -1.66(-5.07%)
Aug 13, 2007 32.71 33.13 32.36 32.69 19,850,198 +0.50(+1.55%)
Aug 10, 2007 31.30 32.67 30.91 32.19 29,548,886 +0.22(+0.70%)
Aug 09, 2007 32.57 33.09 31.65 31.97 39,381,968 -1.81(-5.35%)
Aug 08, 2007 32.46 34.02 32.33 33.77 26,934,740 +1.09(+3.34%)
Aug 07, 2007 31.82 32.81 31.20 32.68 25,668,368 +0.86(+2.70%)
Aug 06, 2007 32.48 32.61 30.31 31.82 42,508,084 -0.54(-1.68%)
Aug 03, 2007 32.62 33.72 32.28 32.36 25,359,698 -1.35(-4.01%)
Aug 02, 2007 33.99 34.07 33.00 33.72 25,396,306 +0.30(+0.89%)
Aug 01, 2007 34.34 35.07 32.30 33.42 44,668,312 -1.57(-4.49%)
Jul 31, 2007 34.91 36.38 34.91 34.99 26,543,384 +0.08(+0.22%)
Jul 30, 2007 34.01 35.02 33.57 34.91 31,634,044 +1.42(+4.25%)
Jul 27, 2007 33.51 34.33 32.33 33.49 35,423,444 +0.08(+0.23%)
Jul 26, 2007 34.26 34.39 32.48 33.41 42,924,404 -1.62(-4.63%)
Jul 25, 2007 36.47 36.52 33.19 35.03 47,506,248 -0.34(-0.95%)
Jul 24, 2007 36.70 36.88 35.00 35.37 28,874,150 -1.49(-4.03%)
Jul 23, 2007 36.68 37.29 36.26 36.85 22,687,460 -0.01(-0.04%)
Jul 20, 2007 36.36 37.17 35.95 36.87 31,152,374 +0.51(+1.40%)
Jul 19, 2007 35.01 36.44 35.00 36.36 32,542,636 +1.70(+4.90%)
Jul 18, 2007 34.06 34.78 33.73 34.66 20,188,018 +0.45(+1.31%)
Jul 17, 2007 34.91 34.99 33.98 34.21 21,127,006 -0.39(-1.12%)
Jul 16, 2007 35.29 35.44 34.13 34.60 18,553,776 -0.48(-1.38%)
Jul 13, 2007 35.46 35.68 34.79 35.09 18,737,572 -0.12(-0.34%)
Jul 12, 2007 34.88 35.54 33.88 35.20 33,579,252 +1.33(+3.91%)
Jul 11, 2007 33.37 34.25 33.33 33.88 32,003,884 +0.89(+2.70%)
Jul 10, 2007 32.82 33.50 32.43 32.99 19,622,960 -0.10(-0.31%)
Jul 09, 2007 33.45 33.69 33.06 33.09 27,107,024 +0.18(+0.54%)
Jul 06, 2007 32.02 33.19 32.07 32.91 22,341,478 +1.02(+3.21%)
Jul 05, 2007 32.00 32.27 31.68 31.89 18,120,590 +0.21(+0.66%)
Jul 03, 2007 32.20 32.20 31.62 31.68 9,459,612 +0.16(+0.50%)
Jul 02, 2007 31.12 31.54 30.99 31.53 15,801,240 +0.69(+2.25%)
Jun 29, 2007 30.75 31.27 30.44 30.83 18,405,658 +0.19(+0.61%)
Jun 28, 2007 30.55 31.27 30.59 30.65 23,188,348 +0.09(+0.30%)
Jun 27, 2007 28.78 30.68 28.43 30.55 42,054,004 +1.39(+4.76%)
Jun 26, 2007 30.51 30.52 28.77 29.17 31,316,626 -1.08(-3.58%)
Jun 25, 2007 30.62 30.90 30.16 30.25 16,149,283 -0.60(-1.93%)
Jun 22, 2007 30.86 31.17 30.57 30.84 19,394,944 -0.17(-0.54%)
Jun 21, 2007 30.27 31.06 29.78 31.01 22,765,788 +0.74(+2.45%)
Jun 20, 2007 31.23 31.24 30.21 30.27 18,556,344 -0.58(-1.87%)
Jun 19, 2007 30.52 31.19 30.39 30.85 22,838,122 -0.25(-0.79%)
Jun 18, 2007 31.76 31.83 31.01 31.09 18,325,882 -0.34(-1.07%)
Jun 15, 2007 31.54 31.61 31.18 31.43 28,997,962 +0.29(+0.92%)
Jun 14, 2007 30.54 31.59 30.54 31.14 29,982,924 +0.71(+2.32%)
Jun 13, 2007 29.66 30.92 29.57 30.44 44,209,680 +1.04(+3.52%)
Jun 12, 2007 28.57 29.72 28.48 29.40 43,197,588 +0.57(+1.98%)
Jun 11, 2007 28.28 29.33 28.03 28.83 27,835,100 +0.47(+1.65%)
Jun 08, 2007 27.48 28.40 26.99 28.36 32,014,854 +0.61(+2.20%)
Jun 07, 2007 28.29 28.85 27.67 27.75 26,567,902 -0.59(-2.09%)
Jun 06, 2007 28.93 28.95 28.01 28.34 22,783,448 -0.76(-2.62%)
Jun 05, 2007 29.42 29.46 28.70 29.11 22,225,624 -0.42(-1.41%)
Jun 04, 2007 29.52 29.69 29.07 29.52 18,567,920 -0.07(-0.25%)
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.