Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

FMC Corp (NY: FMC )

64.24 +0.74 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 30, 2004 3.029 3.091 3.016 3.037 850,561 +0.01(+0.26%)
Jan 29, 2004 3.093 3.110 2.982 3.029 1,296,951 -0.05(-1.50%)
Jan 28, 2004 3.109 3.136 3.064 3.075 1,642,579 +0.01(+0.35%)
Jan 27, 2004 3.020 3.071 3.002 3.064 952,448 +0.04(+1.35%)
Jan 26, 2004 3.000 3.025 2.970 3.024 1,515,361 +0.02(+0.62%)
Jan 23, 2004 3.014 3.050 2.996 3.005 987,912 -0.01(-0.24%)
Jan 22, 2004 3.012 3.040 3.002 3.012 1,009,302 +0.02(+0.59%)
Jan 21, 2004 2.984 3.007 2.983 2.994 915,859 +0.01(+0.48%)
Jan 20, 2004 3.012 3.020 2.980 2.980 1,603,175 -0.01(-0.47%)
Jan 16, 2004 3.027 3.029 2.992 2.994 1,065,594 -0.00(-0.03%)
Jan 15, 2004 3.062 3.062 2.992 2.995 1,281,189 -0.07(-2.18%)
Jan 14, 2004 3.062 3.074 3.007 3.062 893,905 +0.01(+0.44%)
Jan 13, 2004 3.091 3.102 3.047 3.048 782,448 -0.04(-1.29%)
Jan 12, 2004 3.033 3.092 3.016 3.088 816,786 +0.06(+1.96%)
Jan 09, 2004 3.094 3.103 3.029 3.029 990,163 -0.08(-2.65%)
Jan 08, 2004 3.051 3.115 3.040 3.111 1,240,097 +0.05(+1.77%)
Jan 07, 2004 3.060 3.064 3.025 3.057 1,074,037 -0.00(-0.06%)
Jan 06, 2004 3.047 3.078 3.041 3.059 1,463,573 +0.02(+0.50%)
Jan 05, 2004 3.051 3.056 3.030 3.044 1,817,082 +0.00(+0.06%)
Jan 02, 2004 3.045 3.077 3.036 3.042 922,614 +0.01(+0.35%)
Dec 31, 2003 3.091 3.093 3.027 3.032 1,682,546 -0.06(-2.07%)
Dec 30, 2003 2.984 3.096 2.984 3.096 909,104 +0.03(+0.90%)
Dec 29, 2003 3.032 3.068 3.024 3.068 1,000,859 +0.04(+1.20%)
Dec 26, 2003 3.020 3.041 3.020 3.032 121,026 +0.02(+0.53%)
Dec 24, 2003 3.028 3.030 3.013 3.016 179,569 -0.01(-0.38%)
Dec 23, 2003 3.020 3.038 3.010 3.027 1,364,500 +0.01(+0.24%)
Dec 22, 2003 2.980 3.019 2.980 3.020 1,232,216 +0.04(+1.34%)
Dec 19, 2003 2.976 3.001 2.958 2.980 1,490,593 +0.00(+0.15%)
Dec 18, 2003 2.896 2.978 2.887 2.976 955,826 +0.08(+2.76%)
Dec 17, 2003 2.919 2.919 2.871 2.896 1,026,190 -0.02(-0.58%)
Dec 16, 2003 2.922 2.923 2.905 2.913 1,328,474 -0.01(-0.33%)
Dec 15, 2003 2.955 2.977 2.924 2.922 1,102,183 +0.00(+0.09%)
Dec 12, 2003 2.841 2.922 2.829 2.920 1,402,216 +0.09(+3.04%)
Dec 11, 2003 2.798 2.840 2.798 2.833 1,460,196 +0.03(+1.01%)
Dec 10, 2003 2.829 2.837 2.794 2.805 847,746 -0.02(-0.75%)
Dec 09, 2003 2.829 2.841 2.773 2.826 1,204,070 +0.02(+0.54%)
Dec 08, 2003 2.802 2.822 2.789 2.811 1,228,838 +0.02(+0.86%)
Dec 05, 2003 2.778 2.791 2.754 2.787 1,092,051 +0.01(+0.29%)
Dec 04, 2003 2.714 2.783 2.708 2.779 1,314,401 +0.04(+1.59%)
Dec 03, 2003 2.719 2.790 2.719 2.736 1,200,693 +0.02(+0.62%)
Dec 02, 2003 2.702 2.738 2.698 2.719 832,548 +0.02(+0.72%)
Dec 01, 2003 2.671 2.700 2.671 2.699 1,473,705 +0.04(+1.50%)
Nov 28, 2003 2.666 2.678 2.653 2.659 271,324 -0.01(-0.43%)
Nov 26, 2003 2.659 2.684 2.646 2.671 753,740 +0.03(+1.11%)
Nov 25, 2003 2.611 2.641 2.602 2.642 983,408 +0.04(+1.54%)
Nov 24, 2003 2.585 2.603 2.585 2.602 910,230 +0.03(+1.24%)
Nov 21, 2003 2.564 2.589 2.563 2.570 949,634 -0.01(-0.28%)
Nov 20, 2003 2.576 2.587 2.559 2.577 1,131,454 -0.01(-0.27%)
Nov 19, 2003 2.541 2.598 2.531 2.584 911,918 +0.04(+1.71%)
Nov 18, 2003 2.553 2.601 2.539 2.540 815,097 -0.01(-0.28%)
Nov 17, 2003 2.522 2.559 2.507 2.547 1,202,944 -0.03(-1.04%)
Nov 14, 2003 2.616 2.650 2.579 2.574 1,568,275 -0.06(-2.13%)
Nov 13, 2003 2.583 2.631 2.583 2.630 1,120,759 +0.05(+1.86%)
Nov 12, 2003 2.481 2.595 2.481 2.582 1,438,242 +0.10(+4.08%)
Nov 11, 2003 2.512 2.513 2.474 2.481 1,048,706 -0.05(-1.83%)
Nov 10, 2003 2.549 2.563 2.521 2.527 1,736,023 -0.03(-1.22%)
Nov 07, 2003 2.603 2.603 2.502 2.558 4,494,859 -0.11(-4.16%)
Nov 06, 2003 2.595 2.674 2.591 2.669 1,854,798 +0.10(+3.80%)
Nov 05, 2003 2.544 2.575 2.511 2.571 1,247,415 +0.04(+1.72%)
Nov 04, 2003 2.544 2.549 2.506 2.528 1,683,413 -0.03(-1.35%)
Nov 03, 2003 2.527 2.578 2.521 2.563 1,322,000 +0.07(+2.96%)
Oct 31, 2003 2.521 2.526 2.481 2.489 792,018 -0.03(-1.27%)
Oct 30, 2003 2.523 2.523 2.435 2.521 1,692,116 +0.00(+0.14%)
Oct 29, 2003 2.487 2.523 2.475 2.517 1,458,507 +0.02(+0.85%)
Oct 28, 2003 2.446 2.496 2.436 2.496 931,620 +0.05(+2.07%)
Oct 27, 2003 2.382 2.452 2.382 2.445 989,600 +0.06(+2.42%)
Oct 24, 2003 2.377 2.404 2.349 2.388 978,905 -0.01(-0.48%)
Oct 23, 2003 2.401 2.422 2.374 2.399 935,561 -0.01(-0.44%)
Oct 22, 2003 2.425 2.444 2.406 2.410 1,639,765 -0.04(-1.49%)
Oct 21, 2003 2.456 2.457 2.436 2.446 1,312,149 -0.01(-0.58%)
Oct 20, 2003 2.450 2.469 2.450 2.460 1,075,726 -0.01(-0.25%)
Oct 17, 2003 2.480 2.499 2.457 2.467 730,660 -0.01(-0.50%)
Oct 16, 2003 2.509 2.509 2.460 2.479 1,133,143 -0.04(-1.45%)
Oct 15, 2003 2.523 2.529 2.487 2.515 1,074,600 +0.02(+0.75%)
Oct 14, 2003 2.476 2.500 2.458 2.497 1,025,627 +0.03(+1.08%)
Oct 13, 2003 2.435 2.470 2.438 2.470 776,256 +0.04(+1.46%)
Oct 10, 2003 2.447 2.452 2.418 2.435 782,448 -0.01(-0.22%)
Oct 09, 2003 2.441 2.469 2.420 2.440 1,305,957 +0.02(+0.70%)
Oct 08, 2003 2.403 2.433 2.382 2.423 1,369,567 +0.02(+0.96%)
Oct 07, 2003 2.381 2.412 2.361 2.400 1,179,302 +0.02(+0.78%)
Oct 06, 2003 2.373 2.386 2.341 2.381 776,819 +0.01(+0.45%)
Oct 03, 2003 2.327 2.394 2.327 2.371 1,675,791 +0.07(+2.97%)
Oct 02, 2003 2.301 2.319 2.299 2.302 1,150,031 +0.00(+0.08%)
Oct 01, 2003 2.234 2.323 2.234 2.301 2,860,723 +0.06(+2.78%)
Sep 30, 2003 2.246 2.246 2.195 2.238 5,084,792 -0.01(-0.36%)
Sep 29, 2003 2.257 2.263 2.238 2.246 1,810,890 -0.00(-0.08%)
Sep 26, 2003 2.272 2.283 2.235 2.248 1,106,686 -0.02(-1.06%)
Sep 25, 2003 2.299 2.308 2.261 2.272 1,092,051 -0.04(-1.58%)
Sep 24, 2003 2.367 2.367 2.305 2.309 1,517,050 -0.06(-2.48%)
Sep 23, 2003 2.358 2.365 2.354 2.367 874,766 +0.01(+0.38%)
Sep 22, 2003 2.376 2.385 2.341 2.358 1,138,209 -0.03(-1.30%)
Sep 19, 2003 2.388 2.407 2.378 2.389 1,768,672 -0.00(-0.07%)
Sep 18, 2003 2.386 2.396 2.379 2.391 990,726 -0.00(-0.11%)
Sep 17, 2003 2.420 2.422 2.381 2.394 1,277,812 -0.05(-1.86%)
Sep 16, 2003 2.428 2.446 2.426 2.439 1,474,831 +0.01(+0.22%)
Sep 15, 2003 2.380 2.447 2.379 2.434 2,244,333 +0.07(+2.81%)
Sep 12, 2003 2.373 2.380 2.334 2.367 1,658,904 -0.01(-0.26%)
Sep 11, 2003 2.388 2.392 2.368 2.373 1,251,918 -0.02(-0.63%)
Sep 10, 2003 2.420 2.420 2.378 2.388 2,180,724 -0.03(-1.32%)
Sep 09, 2003 2.394 2.422 2.391 2.420 1,145,527 +0.03(+1.11%)
Sep 08, 2003 2.359 2.416 2.355 2.394 1,186,620 +0.03(+1.47%)
Sep 05, 2003 2.306 2.452 2.304 2.359 2,685,094 +0.05(+2.35%)
Sep 04, 2003 2.256 2.309 2.254 2.305 1,489,467 +0.04(+1.84%)
Sep 03, 2003 2.258 2.270 2.235 2.263 1,591,354 +0.02(+1.03%)
Sep 02, 2003 2.210 2.243 2.200 2.240 1,202,944 +0.03(+1.33%)
Aug 29, 2003 2.172 2.227 2.164 2.211 883,773 +0.04(+1.80%)
Aug 28, 2003 2.176 2.185 2.158 2.172 613,012 -0.00(-0.16%)
Aug 27, 2003 2.159 2.176 2.154 2.175 1,035,759 +0.02(+0.70%)
Aug 26, 2003 2.174 2.176 2.137 2.160 1,095,991 -0.02(-0.94%)
Aug 25, 2003 2.174 2.202 2.161 2.181 1,338,606 +0.01(+0.29%)
Aug 22, 2003 2.203 2.218 2.163 2.174 779,634 -0.02(-1.09%)
Aug 21, 2003 2.167 2.213 2.163 2.198 748,674 +0.03(+1.48%)
Aug 20, 2003 2.123 2.183 2.123 2.166 598,939 +0.02(+0.87%)
Aug 19, 2003 2.132 2.158 2.132 2.148 1,168,607 -0.00(-0.08%)
Aug 18, 2003 2.130 2.164 2.124 2.150 748,111 +0.03(+1.34%)
Aug 15, 2003 2.129 2.142 2.116 2.121 332,118 -0.01(-0.38%)
Aug 14, 2003 2.110 2.136 2.105 2.129 793,707 +0.02(+0.93%)
Aug 13, 2003 2.127 2.138 2.103 2.110 857,879 -0.02(-0.75%)
Aug 12, 2003 2.086 2.131 2.080 2.126 1,228,275 +0.04(+1.92%)
Aug 11, 2003 2.070 2.095 2.062 2.086 846,621 +0.02(+0.95%)
Aug 08, 2003 2.038 2.076 2.031 2.066 925,991 +0.03(+1.26%)
Aug 07, 2003 2.052 2.063 2.028 2.040 1,316,653 -0.02(-0.82%)
Aug 06, 2003 2.020 2.073 2.013 2.057 1,547,447 +0.02(+0.96%)
Aug 05, 2003 2.092 2.095 2.031 2.038 2,028,738 -0.06(-3.00%)
Aug 04, 2003 2.127 2.138 2.070 2.101 1,804,135 -0.03(-1.21%)
Aug 01, 2003 2.118 2.133 2.078 2.126 1,302,580 +0.00(+0.17%)
Jul 31, 2003 2.136 2.155 2.114 2.123 1,391,520 -0.01(-0.37%)
Jul 30, 2003 2.152 2.158 2.104 2.131 1,896,453 -0.02(-0.95%)
Jul 29, 2003 2.185 2.213 2.151 2.151 1,084,170 -0.04(-1.86%)
Jul 28, 2003 2.127 2.203 2.127 2.192 1,747,844 +0.05(+2.45%)
Jul 25, 2003 2.127 2.142 2.118 2.140 2,517,909 +0.01(+0.54%)
Jul 24, 2003 2.130 2.176 2.120 2.128 2,037,744 +0.01(+0.42%)
Jul 23, 2003 2.123 2.142 2.094 2.119 1,111,190 -0.01(-0.33%)
Jul 22, 2003 2.062 2.130 2.054 2.126 1,500,162 +0.06(+3.15%)
Jul 21, 2003 2.086 2.087 2.050 2.062 1,779,367 -0.03(-1.23%)
Jul 18, 2003 2.054 2.107 2.047 2.087 1,707,877 +0.04(+2.17%)
Jul 17, 2003 2.055 2.070 2.025 2.043 2,001,155 -0.03(-1.67%)
Jul 16, 2003 2.086 2.087 2.070 2.078 1,139,335 -0.00(-0.13%)
Jul 15, 2003 2.087 2.098 2.062 2.080 2,006,221 -0.00(-0.17%)
Jul 14, 2003 2.114 2.123 2.080 2.084 1,765,294 -0.01(-0.38%)
Jul 11, 2003 2.077 2.099 2.077 2.092 1,336,355 +0.01(+0.60%)
Jul 10, 2003 2.094 2.122 2.078 2.079 2,317,512 -0.03(-1.51%)
Jul 09, 2003 2.103 2.114 2.085 2.111 2,414,896 +0.02(+0.81%)
Jul 08, 2003 2.096 2.108 2.065 2.094 2,253,903 +0.01(+0.43%)
Jul 07, 2003 2.087 2.118 2.082 2.086 1,412,911 +0.02(+0.99%)
Jul 03, 2003 2.084 2.092 2.046 2.065 1,888,572 -0.02(-0.89%)
Jul 02, 2003 2.046 2.094 2.038 2.084 1,791,188 +0.03(+1.60%)
Jul 01, 2003 2.010 2.070 1.991 2.051 2,001,718 +0.04(+2.03%)
Jun 30, 2003 2.023 2.039 1.995 2.010 2,709,299 +0.01(+0.44%)
Jun 27, 2003 2.019 2.043 1.984 2.001 1,110,064 -0.02(-0.84%)
Jun 26, 2003 1.970 2.031 1.945 2.018 1,375,196 +0.06(+2.90%)
Jun 25, 2003 1.960 1.988 1.955 1.961 842,680 +0.00(+0.05%)
Jun 24, 2003 1.923 1.979 1.920 1.960 1,558,142 +0.03(+1.47%)
Jun 23, 2003 1.970 1.970 1.910 1.932 1,533,374 -0.04(-1.94%)
Jun 20, 2003 1.965 1.979 1.960 1.970 2,334,399 +0.01(+0.73%)
Jun 19, 2003 1.897 1.956 1.897 1.956 2,465,558 +0.05(+2.80%)
Jun 18, 2003 1.897 1.912 1.880 1.903 1,200,693 -0.00(-0.19%)
Jun 17, 2003 1.904 1.913 1.856 1.906 1,153,408 +0.02(+1.27%)
Jun 16, 2003 1.825 1.883 1.821 1.882 1,510,295 +0.06(+3.52%)
Jun 13, 2003 1.813 1.827 1.791 1.818 1,128,640 +0.00(+0.10%)
Jun 12, 2003 1.816 1.826 1.803 1.816 1,711,818 +0.00(+0.05%)
Jun 11, 2003 1.808 1.818 1.790 1.816 1,463,573 +0.00(+0.15%)
Jun 10, 2003 1.815 1.825 1.800 1.813 1,185,494 +0.00(+0.00%)
Jun 09, 2003 1.860 1.864 1.804 1.813 1,455,129 -0.05(-2.53%)
Jun 06, 2003 1.861 1.896 1.855 1.860 1,775,990 +0.01(+0.29%)
Jun 05, 2003 1.854 1.867 1.840 1.855 1,199,567 -0.01(-0.43%)
Jun 04, 2003 1.838 1.873 1.837 1.863 1,237,845 +0.02(+1.35%)
Jun 03, 2003 1.855 1.861 1.824 1.838 985,660 -0.03(-1.38%)
Jun 02, 2003 1.860 1.872 1.856 1.864 1,300,891 +0.02(+0.91%)
May 30, 2003 1.773 1.856 1.773 1.847 1,745,592 +0.08(+4.68%)
May 29, 2003 1.811 1.821 1.727 1.764 1,955,559 -0.04(-2.07%)
May 28, 2003 1.773 1.817 1.773 1.801 1,158,474 +0.03(+1.60%)
May 27, 2003 1.705 1.776 1.705 1.773 1,669,036 +0.06(+3.26%)
May 23, 2003 1.713 1.730 1.705 1.717 439,072 -0.00(-0.26%)
May 22, 2003 1.723 1.729 1.697 1.721 742,482 -0.01(-0.51%)
May 21, 2003 1.700 1.745 1.688 1.730 1,017,746 +0.03(+1.67%)
May 20, 2003 1.673 1.712 1.673 1.702 947,945 +0.02(+1.16%)
May 19, 2003 1.736 1.744 1.682 1.682 944,567 -0.05(-3.07%)
May 16, 2003 1.748 1.765 1.735 1.736 1,135,958 -0.02(-1.21%)
May 15, 2003 1.747 1.776 1.733 1.757 1,168,607 +0.01(+0.56%)
May 14, 2003 1.757 1.762 1.733 1.747 736,290 -0.01(-0.41%)
May 13, 2003 1.742 1.766 1.724 1.754 1,010,991 -0.01(-0.55%)
May 12, 2003 1.739 1.767 1.705 1.764 966,521 +0.02(+1.43%)
May 09, 2003 1.718 1.768 1.713 1.739 1,080,792 +0.04(+2.46%)
May 08, 2003 1.713 1.735 1.683 1.697 892,216 -0.04(-2.15%)
May 07, 2003 1.702 1.739 1.697 1.735 1,045,892 +0.03(+1.98%)
May 06, 2003 1.700 1.727 1.692 1.701 1,367,315 -0.01(-0.73%)
May 05, 2003 1.720 1.742 1.705 1.713 1,935,857 -0.01(-0.36%)
May 02, 2003 1.644 1.748 1.644 1.720 1,956,122 +0.08(+4.59%)
May 01, 2003 1.610 1.678 1.592 1.644 1,555,328 +0.03(+2.15%)
Apr 30, 2003 1.578 1.625 1.550 1.609 1,079,104 +0.03(+1.68%)
Apr 29, 2003 1.612 1.620 1.583 1.583 1,352,679 -0.03(-1.82%)
Apr 28, 2003 1.559 1.631 1.555 1.612 1,233,905 +0.05(+3.42%)
Apr 25, 2003 1.596 1.596 1.540 1.559 910,230 -0.04(-2.34%)
Apr 24, 2003 1.568 1.609 1.554 1.596 1,508,043 +0.03(+1.81%)
Apr 23, 2003 1.554 1.571 1.538 1.568 898,971 +0.01(+0.86%)
Apr 22, 2003 1.519 1.568 1.508 1.554 928,243 +0.02(+1.63%)
Apr 21, 2003 1.515 1.541 1.506 1.530 473,409 +0.02(+1.00%)
Apr 17, 2003 1.487 1.515 1.479 1.514 694,071 +0.03(+1.91%)
Apr 16, 2003 1.511 1.521 1.474 1.486 788,078 -0.02(-1.65%)
Apr 15, 2003 1.508 1.511 1.474 1.511 877,581 +0.00(+0.18%)
Apr 14, 2003 1.455 1.508 1.453 1.508 956,951 +0.05(+3.66%)
Apr 11, 2003 1.476 1.487 1.442 1.455 962,018 +0.00(+0.06%)
Apr 10, 2003 1.443 1.458 1.435 1.454 865,760 +0.01(+0.68%)
Apr 09, 2003 1.474 1.482 1.439 1.444 896,720 -0.02(-1.45%)
Apr 08, 2003 1.483 1.490 1.463 1.466 1,009,865 -0.02(-1.32%)
Apr 07, 2003 1.488 1.510 1.476 1.485 1,419,666 +0.04(+2.77%)
Apr 04, 2003 1.482 1.489 1.442 1.445 1,196,189 -0.02(-1.33%)
Apr 03, 2003 1.497 1.497 1.451 1.465 924,865 -0.01(-0.72%)
Apr 02, 2003 1.457 1.491 1.450 1.475 1,452,315 +0.05(+3.75%)
Apr 01, 2003 1.393 1.422 1.365 1.422 1,404,467 +0.03(+2.10%)
Mar 31, 2003 1.405 1.409 1.361 1.393 1,039,700 -0.01(-0.88%)
Mar 28, 2003 1.391 1.410 1.383 1.405 738,541 +0.01(+0.70%)
Mar 27, 2003 1.377 1.406 1.377 1.395 704,766 -0.01(-0.57%)
Mar 26, 2003 1.422 1.430 1.389 1.403 937,249 -0.02(-1.50%)
Mar 25, 2003 1.405 1.427 1.387 1.425 1,039,700 +0.02(+1.39%)
Mar 24, 2003 1.430 1.450 1.384 1.405 1,043,640 -0.06(-4.00%)
Mar 21, 2003 1.442 1.464 1.412 1.464 1,723,639 +0.04(+3.06%)
Mar 20, 2003 1.406 1.431 1.379 1.420 1,080,229 +0.01(+1.01%)
Mar 19, 2003 1.407 1.417 1.391 1.406 930,495 +0.00(+0.25%)
Mar 18, 2003 1.395 1.406 1.378 1.403 1,477,646 +0.03(+1.87%)
Mar 17, 2003 1.328 1.382 1.328 1.377 2,524,101 +0.04(+3.33%)
Mar 14, 2003 1.301 1.350 1.298 1.332 1,940,923 +0.04(+2.74%)
Mar 13, 2003 1.305 1.327 1.287 1.297 1,595,858 +0.02(+1.53%)
Mar 12, 2003 1.284 1.299 1.263 1.277 1,043,640 -0.01(-0.48%)
Mar 11, 2003 1.295 1.310 1.280 1.284 1,215,891 -0.01(-0.89%)
Mar 10, 2003 1.337 1.345 1.292 1.295 1,032,382 -0.05(-3.76%)
Mar 07, 2003 1.347 1.375 1.329 1.346 1,260,362 -0.00(-0.13%)
Mar 06, 2003 1.345 1.360 1.327 1.347 1,508,606 +0.00(+0.20%)
Mar 05, 2003 1.354 1.359 1.332 1.345 1,460,196 -0.02(-1.30%)
Mar 04, 2003 1.404 1.405 1.353 1.363 959,766 -0.04(-3.10%)
Mar 03, 2003 1.395 1.420 1.390 1.406 2,602,346 +0.03(+1.93%)
Feb 28, 2003 1.421 1.436 1.379 1.379 1,615,560 -0.04(-2.57%)
Feb 27, 2003 1.435 1.451 1.403 1.416 1,280,626 -0.03(-1.91%)
Feb 26, 2003 1.425 1.467 1.411 1.443 1,696,056 +0.01(+0.37%)
Feb 25, 2003 1.406 1.439 1.384 1.438 3,343,702 +0.01(+0.68%)
Feb 24, 2003 1.501 1.501 1.428 1.428 1,913,340 -0.07(-4.85%)
Feb 21, 2003 1.501 1.509 1.472 1.501 2,149,201 +0.00(+0.12%)
Feb 20, 2003 1.541 1.546 1.483 1.499 2,123,870 -0.04(-2.43%)
Feb 19, 2003 1.590 1.590 1.530 1.537 1,913,903 -0.06(-3.51%)
Feb 18, 2003 1.571 1.598 1.571 1.593 1,383,077 +0.03(+1.70%)
Feb 14, 2003 1.581 1.595 1.548 1.566 1,438,242 -0.02(-1.18%)
Feb 13, 2003 1.568 1.592 1.566 1.585 1,392,083 +0.02(+1.08%)
Feb 12, 2003 1.630 1.639 1.559 1.568 1,735,460 -0.06(-3.92%)
Feb 11, 2003 1.674 1.677 1.621 1.632 1,571,652 -0.04(-2.55%)
Feb 10, 2003 1.688 1.693 1.661 1.674 1,675,228 -0.01(-0.79%)
Feb 07, 2003 1.661 1.689 1.648 1.688 1,638,076 +0.04(+2.70%)
Feb 06, 2003 1.690 1.714 1.635 1.643 1,784,433 -0.07(-4.05%)
Feb 05, 2003 1.750 1.759 1.705 1.713 1,741,652 -0.04(-2.38%)
Feb 04, 2003 1.776 1.776 1.721 1.754 2,085,592 -0.04(-1.99%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.