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 )

63.12 -1.12 (-1.75%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 20, 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 31, 2007 7.519 7.544 7.408 7.431 1,474,268 -0.07(-0.88%)
May 30, 2007 7.417 7.497 7.356 7.497 1,636,387 +0.01(+0.12%)
May 29, 2007 7.514 7.545 7.442 7.488 1,200,316 +0.04(+0.58%)
May 25, 2007 7.381 7.472 7.357 7.444 1,138,772 +0.08(+1.15%)
May 24, 2007 7.461 7.520 7.347 7.360 2,562,942 -0.14(-1.88%)
May 23, 2007 7.543 7.572 7.493 7.501 789,766 -0.05(-0.66%)
May 22, 2007 7.629 7.642 7.543 7.551 945,130 -0.08(-1.02%)
May 21, 2007 7.550 7.655 7.550 7.629 1,220,395 +0.08(+1.00%)
May 18, 2007 7.530 7.594 7.494 7.554 1,080,229 +0.04(+0.50%)
May 17, 2007 7.479 7.585 7.420 7.516 1,387,580 +0.03(+0.34%)
May 16, 2007 7.425 7.490 7.419 7.490 1,256,421 +0.08(+1.13%)
May 15, 2007 7.438 7.514 7.395 7.407 1,720,261 -0.04(-0.60%)
May 14, 2007 7.523 7.582 7.425 7.451 2,027,049 -0.09(-1.25%)
May 11, 2007 7.562 7.660 7.507 7.546 1,300,891 -0.02(-0.21%)
May 10, 2007 7.523 7.584 7.464 7.562 2,764,465 +0.03(+0.35%)
May 09, 2007 7.452 7.541 7.434 7.535 1,410,096 +0.07(+0.90%)
May 08, 2007 7.390 7.475 7.366 7.467 1,853,109 +0.04(+0.49%)
May 07, 2007 7.350 7.448 7.350 7.431 2,253,340 +0.05(+0.70%)
May 04, 2007 7.372 7.413 7.355 7.379 1,422,480 +0.01(+0.08%)
May 03, 2007 7.353 7.392 7.343 7.373 1,548,573 +0.02(+0.27%)
May 02, 2007 7.277 7.432 7.247 7.354 3,450,093 +0.11(+1.55%)
May 01, 2007 7.106 7.442 7.106 7.242 7,690,234 +0.41(+5.98%)
Apr 30, 2007 6.877 6.884 6.818 6.833 1,729,831 -0.02(-0.31%)
Apr 27, 2007 6.851 6.884 6.838 6.855 1,081,355 -0.01(-0.10%)
Apr 26, 2007 6.868 6.884 6.848 6.862 1,094,865 -0.01(-0.08%)
Apr 25, 2007 6.827 6.881 6.783 6.867 1,962,314 +0.07(+1.09%)
Apr 24, 2007 6.799 6.825 6.744 6.793 1,602,050 +0.02(+0.24%)
Apr 23, 2007 6.784 6.839 6.767 6.777 875,329 -0.01(-0.09%)
Apr 20, 2007 6.792 6.795 6.738 6.783 843,806 +0.04(+0.54%)
Apr 19, 2007 6.742 6.757 6.708 6.747 907,415 -0.03(-0.46%)
Apr 18, 2007 6.761 6.792 6.728 6.778 849,435 +0.02(+0.26%)
Apr 17, 2007 6.795 6.818 6.754 6.760 1,354,931 -0.03(-0.42%)
Apr 16, 2007 6.680 6.795 6.680 6.789 949,634 +0.14(+2.15%)
Apr 13, 2007 6.616 6.686 6.616 6.646 635,528 +0.03(+0.44%)
Apr 12, 2007 6.555 6.616 6.480 6.616 1,640,328 +0.06(+0.84%)
Apr 11, 2007 6.592 6.608 6.515 6.561 1,192,812 -0.03(-0.48%)
Apr 10, 2007 6.640 6.662 6.581 6.593 1,657,215 -0.06(-0.84%)
Apr 09, 2007 6.706 6.712 6.649 6.649 992,415 -0.03(-0.39%)
Apr 05, 2007 6.680 6.699 6.658 6.675 617,515 -0.01(-0.20%)
Apr 04, 2007 6.703 6.724 6.662 6.688 720,528 -0.01(-0.20%)
Apr 03, 2007 6.716 6.742 6.671 6.702 919,236 +0.01(+0.15%)
Apr 02, 2007 6.722 6.728 6.627 6.692 749,237 -0.01(-0.12%)
Mar 30, 2007 6.675 6.751 6.662 6.700 699,700 +0.03(+0.44%)
Mar 29, 2007 6.737 6.740 6.640 6.671 1,469,765 -0.03(-0.41%)
Mar 28, 2007 6.751 6.755 6.674 6.698 793,707 -0.08(-1.19%)
Mar 27, 2007 6.875 6.879 6.746 6.779 1,219,832 -0.10(-1.47%)
Mar 26, 2007 6.926 6.926 6.775 6.880 1,245,726 -0.05(-0.67%)
Mar 23, 2007 6.897 6.928 6.855 6.926 1,262,050 +0.03(+0.42%)
Mar 22, 2007 6.853 6.902 6.795 6.897 1,882,943 +0.06(+0.92%)
Mar 21, 2007 6.713 6.844 6.664 6.834 1,673,540 +0.12(+1.73%)
Mar 20, 2007 6.662 6.743 6.640 6.718 1,469,765 +0.06(+0.85%)
Mar 19, 2007 6.617 6.688 6.615 6.661 1,591,354 +0.07(+1.09%)
Mar 16, 2007 6.623 6.662 6.554 6.589 1,067,282 -0.03(-0.51%)
Mar 15, 2007 6.484 6.632 6.484 6.623 1,072,912 +0.13(+1.98%)
Mar 14, 2007 6.491 6.528 6.362 6.494 969,898 +0.01(+0.15%)
Mar 13, 2007 6.632 6.648 6.478 6.484 1,199,004 -0.15(-2.24%)
Mar 12, 2007 6.608 6.666 6.569 6.632 900,660 +0.06(+0.86%)
Mar 09, 2007 6.546 6.611 6.523 6.576 771,190 +0.06(+0.86%)
Mar 08, 2007 6.512 6.577 6.506 6.520 924,302 +0.03(+0.47%)
Mar 07, 2007 6.467 6.561 6.453 6.489 1,016,620 +0.03(+0.40%)
Mar 06, 2007 6.354 6.504 6.354 6.464 1,289,070 +0.13(+2.10%)
Mar 05, 2007 6.440 6.484 6.330 6.330 2,246,585 -0.14(-2.20%)
Mar 02, 2007 6.535 6.566 6.463 6.473 2,360,293 -0.06(-0.95%)
Mar 01, 2007 6.484 6.589 6.334 6.535 1,838,816 -0.00(-0.05%)
Feb 28, 2007 6.544 6.584 6.472 6.538 2,482,445 -0.02(-0.23%)
Feb 27, 2007 6.662 6.679 6.443 6.553 2,082,214 -0.19(-2.88%)
Feb 26, 2007 6.860 6.904 6.745 6.748 1,962,877 -0.08(-1.18%)
Feb 23, 2007 6.875 6.878 6.778 6.829 1,644,268 -0.06(-0.93%)
Feb 22, 2007 6.966 6.988 6.854 6.893 1,953,870 -0.06(-0.79%)
Feb 21, 2007 6.790 6.962 6.768 6.948 3,032,411 +0.17(+2.44%)
Feb 20, 2007 6.754 6.791 6.671 6.783 3,134,299 +0.07(+1.05%)
Feb 16, 2007 6.622 6.720 6.608 6.712 1,908,274 +0.07(+1.06%)
Feb 15, 2007 6.571 6.667 6.562 6.642 1,569,401 +0.08(+1.15%)
Feb 14, 2007 6.575 6.622 6.538 6.567 2,320,844 +0.01(+0.11%)
Feb 13, 2007 6.484 6.561 6.476 6.560 2,536,772 +0.10(+1.51%)
Feb 12, 2007 6.489 6.537 6.443 6.462 2,307,363 -0.02(-0.34%)
Feb 09, 2007 6.551 6.555 6.449 6.484 2,437,975 -0.07(-1.03%)
Feb 08, 2007 6.674 6.712 6.543 6.552 3,567,179 -0.20(-2.99%)
Feb 07, 2007 6.782 6.795 6.570 6.753 5,637,572 -0.26(-3.77%)
Feb 06, 2007 6.954 7.038 6.933 7.018 2,504,962 +0.05(+0.75%)
Feb 05, 2007 6.853 6.999 6.786 6.966 2,883,802 +0.11(+1.65%)
Feb 02, 2007 6.982 6.982 6.809 6.853 2,254,466 -0.19(-2.72%)
Feb 01, 2007 6.943 7.059 6.928 7.045 876,455 +0.13(+1.88%)
Jan 31, 2007 6.903 6.937 6.878 6.915 1,718,010 -0.01(-0.14%)
Jan 30, 2007 6.881 6.932 6.863 6.925 1,725,890 +0.07(+0.96%)
Jan 29, 2007 6.815 6.903 6.796 6.859 1,102,746 +0.04(+0.64%)
Jan 26, 2007 6.880 6.880 6.751 6.815 951,885 -0.04(-0.65%)
Jan 25, 2007 6.949 6.950 6.820 6.860 1,385,891 -0.11(-1.59%)
Jan 24, 2007 6.890 6.980 6.849 6.971 841,554 +0.09(+1.25%)
Jan 23, 2007 6.748 6.918 6.746 6.885 1,501,851 +0.14(+2.04%)
Jan 22, 2007 6.863 6.868 6.711 6.747 881,521 -0.10(-1.52%)
Jan 19, 2007 6.814 6.883 6.791 6.851 1,211,951 +0.04(+0.55%)
Jan 18, 2007 6.812 6.832 6.743 6.814 1,133,143 +0.01(+0.09%)
Jan 17, 2007 6.787 6.839 6.764 6.807 995,792 +0.02(+0.25%)
Jan 16, 2007 6.893 6.919 6.776 6.791 1,104,435 -0.10(-1.48%)
Jan 12, 2007 6.734 6.893 6.734 6.893 1,332,977 +0.16(+2.36%)
Jan 11, 2007 6.602 6.741 6.600 6.734 842,680 +0.14(+2.17%)
Jan 10, 2007 6.549 6.608 6.473 6.591 1,291,322 +0.02(+0.37%)
Jan 09, 2007 6.546 6.574 6.491 6.567 954,700 +0.03(+0.49%)
Jan 08, 2007 6.584 6.584 6.511 6.535 1,533,937 -0.05(-0.74%)
Jan 05, 2007 6.698 6.698 6.516 6.584 1,740,526 -0.12(-1.80%)
Jan 04, 2007 6.782 6.782 6.624 6.704 1,231,090 -0.09(-1.29%)
Jan 03, 2007 6.823 6.875 6.728 6.792 1,813,705 -0.01(-0.10%)
Dec 29, 2006 6.856 6.871 6.752 6.799 946,256 -0.05(-0.76%)
Dec 28, 2006 6.854 6.926 6.823 6.852 878,144 -0.00(-0.01%)
Dec 27, 2006 6.764 6.858 6.763 6.853 883,210 +0.09(+1.35%)
Dec 26, 2006 6.662 6.769 6.644 6.761 556,720 +0.11(+1.66%)
Dec 22, 2006 6.687 6.693 6.624 6.651 461,588 -0.02(-0.35%)
Dec 21, 2006 6.780 6.803 6.663 6.674 730,660 -0.08(-1.24%)
Dec 20, 2006 6.707 6.817 6.707 6.758 1,148,342 +0.05(+0.77%)
Dec 19, 2006 6.653 6.744 6.653 6.706 2,047,314 +0.04(+0.63%)
Dec 18, 2006 6.701 6.740 6.621 6.664 978,342 -0.02(-0.27%)
Dec 15, 2006 6.648 6.720 6.648 6.682 1,983,142 +0.04(+0.60%)
Dec 14, 2006 6.559 6.688 6.559 6.642 1,795,692 +0.09(+1.41%)
Dec 13, 2006 6.564 6.608 6.511 6.550 1,509,169 +0.02(+0.27%)
Dec 12, 2006 6.506 6.532 6.480 6.532 1,172,547 +0.03(+0.40%)
Dec 11, 2006 6.481 6.519 6.475 6.506 1,518,739 +0.03(+0.48%)
Dec 08, 2006 6.434 6.493 6.425 6.475 1,213,640 +0.04(+0.55%)
Dec 07, 2006 6.378 6.529 6.378 6.440 1,451,752 +0.05(+0.72%)
Dec 06, 2006 6.364 6.444 6.346 6.394 1,384,202 +0.04(+0.63%)
Dec 05, 2006 6.364 6.405 6.330 6.354 1,112,878 +0.01(+0.08%)
Dec 04, 2006 6.324 6.371 6.318 6.348 2,229,698 +0.02(+0.38%)
Dec 01, 2006 6.337 6.352 6.252 6.324 1,555,891 +0.03(+0.45%)
Nov 30, 2006 6.299 6.329 6.277 6.296 1,495,659 -0.01(-0.17%)
Nov 29, 2006 6.265 6.343 6.265 6.306 1,149,468 +0.05(+0.85%)
Nov 28, 2006 6.273 6.300 6.206 6.253 2,129,499 -0.02(-0.30%)
Nov 27, 2006 6.360 6.360 6.262 6.272 1,216,454 -0.09(-1.36%)
Nov 24, 2006 6.375 6.424 6.354 6.358 868,574 -0.03(-0.43%)
Nov 22, 2006 6.369 6.413 6.354 6.386 1,266,554 +0.05(+0.74%)
Nov 21, 2006 6.304 6.391 6.266 6.338 2,245,459 +0.04(+0.56%)
Nov 20, 2006 6.300 6.339 6.229 6.303 1,908,837 +0.08(+1.31%)
Nov 17, 2006 6.240 6.240 6.189 6.221 1,859,864 -0.02(-0.30%)
Nov 16, 2006 6.235 6.277 6.195 6.240 1,686,487 +0.03(+0.44%)
Nov 15, 2006 6.244 6.244 6.189 6.212 1,850,294 -0.02(-0.26%)
Nov 14, 2006 6.231 6.262 6.189 6.228 1,840,725 -0.01(-0.09%)
Nov 13, 2006 6.173 6.246 6.161 6.234 708,707 +0.05(+0.86%)
Nov 10, 2006 6.221 6.232 6.154 6.180 903,475 -0.04(-0.64%)
Nov 09, 2006 6.226 6.310 6.203 6.220 849,998 -0.01(-0.09%)
Nov 08, 2006 6.169 6.258 6.160 6.226 667,051 +0.04(+0.70%)
Nov 07, 2006 6.127 6.226 6.119 6.182 823,541 +0.06(+0.90%)
Nov 06, 2006 6.110 6.155 6.084 6.127 740,793 +0.04(+0.64%)
Nov 03, 2006 6.164 6.207 6.019 6.088 1,900,393 -0.06(-0.93%)
Nov 02, 2006 5.978 6.173 5.873 6.145 2,471,187 +0.13(+2.22%)
Nov 01, 2006 6.084 6.155 5.995 6.012 2,077,711 -0.08(-1.27%)
Oct 31, 2006 6.128 6.164 6.068 6.089 1,819,334 -0.04(-0.64%)
Oct 30, 2006 6.076 6.156 6.070 6.128 971,024 +0.01(+0.23%)
Oct 27, 2006 6.172 6.229 6.114 6.114 1,407,282 -0.09(-1.38%)
Oct 26, 2006 6.139 6.218 6.103 6.199 753,177 +0.08(+1.35%)
Oct 25, 2006 6.096 6.150 6.088 6.116 997,481 -0.01(-0.20%)
Oct 24, 2006 6.096 6.195 6.090 6.129 1,623,440 +0.04(+0.67%)
Oct 23, 2006 6.040 6.153 6.036 6.088 891,091 +0.03(+0.54%)
Oct 20, 2006 6.126 6.127 6.044 6.055 720,528 -0.06(-0.90%)
Oct 19, 2006 6.012 6.110 6.012 6.110 885,461 +0.08(+1.25%)
Oct 18, 2006 6.072 6.129 6.025 6.035 719,965 -0.02(-0.25%)
Oct 17, 2006 6.059 6.062 5.967 6.050 940,064 -0.02(-0.32%)
Oct 16, 2006 6.040 6.077 6.011 6.069 761,621 +0.02(+0.26%)
Oct 13, 2006 5.978 6.096 5.978 6.053 919,799 +0.02(+0.34%)
Oct 12, 2006 5.922 6.041 5.916 6.033 1,159,600 +0.11(+1.91%)
Oct 11, 2006 5.984 5.985 5.898 5.920 1,383,639 -0.07(-1.11%)
Oct 10, 2006 5.942 6.002 5.935 5.987 1,650,460 +0.03(+0.52%)
Oct 09, 2006 5.930 5.960 5.899 5.956 3,023,405 +0.00(+0.01%)
Oct 06, 2006 5.986 6.043 5.916 5.955 1,244,600 -0.03(-0.52%)
Oct 05, 2006 5.852 6.006 5.845 5.986 2,113,175 +0.13(+2.29%)
Oct 04, 2006 5.766 5.852 5.759 5.852 920,362 +0.09(+1.49%)
Oct 03, 2006 5.737 5.806 5.725 5.766 1,489,467 +0.03(+0.56%)
Oct 02, 2006 5.678 5.744 5.657 5.734 932,746 +0.04(+0.75%)
Sep 29, 2006 5.689 5.725 5.654 5.691 1,492,282 -0.02(-0.36%)
Sep 28, 2006 5.685 5.714 5.676 5.711 1,178,739 +0.03(+0.55%)
Sep 27, 2006 5.623 5.774 5.618 5.680 2,068,704 +0.05(+0.90%)
Sep 26, 2006 5.511 5.653 5.511 5.630 1,397,712 +0.15(+2.82%)
Sep 25, 2006 5.505 5.505 5.406 5.475 1,420,792 -0.00(-0.02%)
Sep 22, 2006 5.501 5.512 5.432 5.476 1,309,898 -0.03(-0.60%)
Sep 21, 2006 5.550 5.648 5.509 5.509 1,126,388 -0.03(-0.51%)
Sep 20, 2006 5.524 5.576 5.519 5.537 1,276,123 +0.03(+0.55%)
Sep 19, 2006 5.535 5.559 5.482 5.507 1,050,958 -0.04(-0.66%)
Sep 18, 2006 5.577 5.615 5.520 5.543 1,064,468 -0.03(-0.57%)
Sep 15, 2006 5.583 5.625 5.557 5.575 991,852 +0.02(+0.37%)
Sep 14, 2006 5.535 5.591 5.525 5.555 1,022,812 +0.02(+0.42%)
Sep 13, 2006 5.561 5.591 5.531 5.532 1,264,865 -0.02(-0.37%)
Sep 12, 2006 5.426 5.557 5.426 5.552 929,932 +0.12(+2.26%)
Sep 11, 2006 5.472 5.484 5.418 5.430 1,003,673 -0.05(-0.89%)
Sep 08, 2006 5.360 5.518 5.355 5.479 1,595,858 +0.12(+2.31%)
Sep 07, 2006 5.392 5.400 5.348 5.355 1,135,958 -0.05(-0.95%)
Sep 06, 2006 5.495 5.495 5.393 5.407 1,042,514 -0.11(-2.00%)
Sep 05, 2006 5.466 5.524 5.437 5.517 1,663,407 +0.05(+0.93%)
Sep 01, 2006 5.435 5.491 5.433 5.466 600,065 +0.04(+0.69%)
Aug 31, 2006 5.439 5.462 5.405 5.429 1,380,825 -0.01(-0.18%)
Aug 30, 2006 5.342 5.463 5.339 5.439 986,786 +0.10(+1.91%)
Aug 29, 2006 5.365 5.370 5.313 5.337 1,935,857 -0.03(-0.55%)
Aug 28, 2006 5.356 5.386 5.349 5.366 1,173,110 +0.01(+0.18%)
Aug 25, 2006 5.337 5.400 5.305 5.356 1,850,294 +0.00(+0.03%)
Aug 24, 2006 5.501 5.503 5.351 5.354 2,421,088 -0.15(-2.68%)
Aug 23, 2006 5.472 5.532 5.393 5.502 888,839 +0.01(+0.24%)
Aug 22, 2006 5.437 5.498 5.432 5.488 1,030,693 +0.04(+0.78%)
Aug 21, 2006 5.463 5.483 5.437 5.446 896,720 -0.03(-0.50%)
Aug 18, 2006 5.445 5.494 5.416 5.473 816,223 +0.03(+0.52%)
Aug 17, 2006 5.444 5.475 5.435 5.445 1,502,977 -0.02(-0.39%)
Aug 16, 2006 5.381 5.493 5.356 5.466 1,700,559 +0.11(+1.97%)
Aug 15, 2006 5.307 5.377 5.282 5.361 1,992,711 +0.07(+1.41%)
Aug 14, 2006 5.232 5.341 5.232 5.286 2,583,770 +0.10(+1.83%)
Aug 11, 2006 5.160 5.247 5.157 5.191 1,818,771 +0.03(+0.65%)
Aug 10, 2006 5.101 5.166 5.078 5.157 3,385,921 +0.05(+0.92%)
Aug 09, 2006 5.112 5.174 5.106 5.110 1,919,532 +0.03(+0.58%)
Aug 08, 2006 5.180 5.196 5.074 5.081 2,838,206 -0.12(-2.34%)
Aug 07, 2006 5.241 5.285 5.189 5.202 1,927,413 -0.03(-0.49%)
Aug 04, 2006 5.276 5.398 5.214 5.228 2,105,294 +0.00(+0.02%)
Aug 03, 2006 5.107 5.290 5.089 5.227 3,841,317 +0.14(+2.78%)
Aug 02, 2006 4.983 5.143 4.930 5.086 7,148,993 -0.33(-6.09%)
Aug 01, 2006 5.480 5.506 5.407 5.416 1,218,143 -0.06(-1.17%)
Jul 31, 2006 5.516 5.534 5.480 5.480 1,132,580 -0.06(-1.06%)
Jul 28, 2006 5.498 5.560 5.494 5.538 1,563,772 +0.07(+1.22%)
Jul 27, 2006 5.537 5.585 5.472 5.472 1,232,216 -0.06(-1.17%)
Jul 26, 2006 5.543 5.603 5.517 5.536 1,250,229 -0.02(-0.43%)
Jul 25, 2006 5.475 5.580 5.460 5.560 1,219,269 +0.09(+1.57%)
Jul 24, 2006 5.396 5.498 5.396 5.474 1,652,149 +0.11(+2.07%)
Jul 21, 2006 5.445 5.448 5.352 5.363 1,333,540 -0.07(-1.23%)
Jul 20, 2006 5.559 5.578 5.424 5.430 1,380,262 -0.13(-2.32%)
Jul 19, 2006 5.479 5.597 5.472 5.559 1,330,726 +0.09(+1.67%)
Jul 18, 2006 5.463 5.508 5.415 5.467 1,450,626 +0.01(+0.24%)
Jul 17, 2006 5.474 5.519 5.445 5.454 548,277 -0.03(-0.49%)
Jul 14, 2006 5.560 5.564 5.459 5.480 779,634 -0.10(-1.77%)
Jul 13, 2006 5.684 5.685 5.568 5.579 975,528 -0.10(-1.84%)
Jul 12, 2006 5.721 5.760 5.667 5.684 905,726 -0.07(-1.17%)
Jul 11, 2006 5.720 5.768 5.655 5.751 1,133,143 +0.02(+0.33%)
Jul 10, 2006 5.722 5.798 5.710 5.733 1,757,976 +0.03(+0.58%)
Jul 07, 2006 5.694 5.738 5.678 5.700 1,950,493 -0.04(-0.70%)
Jul 06, 2006 5.766 5.816 5.686 5.740 1,725,328 -0.03(-0.51%)
Jul 05, 2006 5.774 5.800 5.678 5.769 1,410,659 -0.01(-0.23%)
Jul 03, 2006 5.728 5.782 5.727 5.782 525,760 +0.06(+1.10%)
Jun 30, 2006 5.730 5.747 5.703 5.719 1,774,864 -0.01(-0.12%)
Jun 29, 2006 5.578 5.747 5.578 5.726 1,582,348 +0.18(+3.30%)
Jun 28, 2006 5.543 5.559 5.499 5.543 2,673,836 -0.01(-0.18%)
Jun 27, 2006 5.668 5.676 5.517 5.553 1,637,513 -0.12(-2.08%)
Jun 26, 2006 5.671 5.680 5.623 5.671 1,268,805 +0.00(+0.00%)
Jun 23, 2006 5.662 5.725 5.639 5.671 1,208,574 -0.01(-0.17%)
Jun 22, 2006 5.689 5.704 5.643 5.681 980,594 -0.02(-0.39%)
Jun 21, 2006 5.638 5.749 5.632 5.703 1,228,838 +0.07(+1.26%)
Jun 20, 2006 5.623 5.702 5.619 5.632 1,255,295 +0.00(+0.02%)
Jun 19, 2006 5.702 5.706 5.622 5.631 1,505,229 -0.05(-0.89%)
Jun 16, 2006 5.668 5.727 5.658 5.682 1,751,784 +0.01(+0.25%)
Jun 15, 2006 5.463 5.677 5.461 5.668 2,205,492 +0.23(+4.18%)
Jun 14, 2006 5.445 5.507 5.404 5.440 1,985,393 -0.02(-0.31%)
Jun 13, 2006 5.578 5.611 5.408 5.457 1,652,149 -0.11(-1.90%)
Jun 12, 2006 5.566 5.599 5.534 5.563 2,378,869 +0.02(+0.34%)
Jun 09, 2006 5.573 5.606 5.512 5.544 1,723,639 -0.00(-0.02%)
Jun 08, 2006 5.569 5.569 5.427 5.545 2,746,452 -0.09(-1.51%)
Jun 07, 2006 5.739 5.747 5.628 5.631 1,263,739 -0.13(-2.27%)
Jun 06, 2006 5.831 5.839 5.702 5.761 1,593,043 -0.05(-0.83%)
Jun 05, 2006 5.902 5.924 5.795 5.809 3,101,650 -0.09(-1.57%)
Jun 02, 2006 5.845 5.917 5.833 5.901 1,831,718 +0.14(+2.52%)
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.