Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Freeport-McMoRan (NY: FCX )

49.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2009 10.10 10.10 9.222 9.360 0 -0.57(-5.77%)
Jan 29, 2009 10.03 10.19 9.773 9.933 57,194,144 -0.52(-4.95%)
Jan 28, 2009 9.810 10.57 9.788 10.45 79,297,528 +0.91(+9.52%)
Jan 27, 2009 9.449 9.754 9.192 9.542 57,438,964 +0.26(+2.77%)
Jan 26, 2009 8.775 9.788 8.533 9.285 93,492,672 +0.79(+9.34%)
Jan 23, 2009 8.105 8.957 7.878 8.492 72,814,872 +0.09(+1.11%)
Jan 22, 2009 8.429 8.555 8.153 8.399 55,785,688 -0.35(-4.00%)
Jan 21, 2009 8.399 8.764 8.068 8.749 69,154,408 +0.51(+6.14%)
Jan 20, 2009 8.842 9.084 8.198 8.243 61,957,708 -0.84(-9.26%)
Jan 16, 2009 9.568 9.654 8.621 9.084 0 +0.26(+3.00%)
Jan 15, 2009 8.689 8.931 8.179 8.820 67,612,640 +0.25(+2.87%)
Jan 14, 2009 9.281 9.300 8.239 8.574 89,616,792 -1.03(-10.74%)
Jan 13, 2009 9.267 9.814 9.159 9.605 56,321,516 +0.13(+1.42%)
Jan 12, 2009 10.25 10.31 9.356 9.471 54,487,984 -1.23(-11.51%)
Jan 09, 2009 11.08 11.16 10.39 10.70 43,982,112 -0.19(-1.71%)
Jan 08, 2009 10.20 10.93 10.07 10.89 54,704,192 +0.47(+4.50%)
Jan 07, 2009 11.02 11.18 10.36 10.42 67,660,360 -1.05(-9.15%)
Jan 06, 2009 11.01 11.71 10.81 11.47 95,207,416 +0.96(+9.18%)
Jan 05, 2009 9.866 10.92 9.773 10.51 68,975,160 +0.55(+5.54%)
Jan 02, 2009 9.263 10.04 9.233 9.955 0 +0.86(+9.41%)
Jan 01, 2009 8.775 9.203 8.675 9.099 0 +0.00(+0.00%)
Dec 31, 2008 8.775 9.203 8.675 9.099 30,310,422 +0.26(+2.99%)
Dec 30, 2008 8.742 8.842 8.462 8.835 24,594,754 +0.22(+2.55%)
Dec 29, 2008 8.637 8.756 8.459 8.615 27,805,034 +0.21(+2.48%)
Dec 26, 2008 8.071 8.470 7.997 8.406 0 +0.38(+4.68%)
Dec 24, 2008 8.191 8.191 7.915 8.030 9,537,104 -0.06(-0.74%)
Dec 23, 2008 7.982 8.347 7.885 8.090 28,696,458 +0.15(+1.92%)
Dec 22, 2008 8.827 8.827 7.673 7.937 43,881,332 -0.75(-8.62%)
Dec 19, 2008 8.608 8.876 8.380 8.686 48,523,272 +0.00(+0.04%)
Dec 18, 2008 9.631 9.724 8.414 8.682 64,947,084 -1.00(-10.34%)
Dec 17, 2008 9.155 9.933 9.092 9.683 69,218,968 +0.42(+4.50%)
Dec 16, 2008 8.652 9.307 8.492 9.267 60,015,712 +0.89(+10.57%)
Dec 15, 2008 8.604 8.864 8.124 8.380 50,235,148 +0.09(+1.03%)
Dec 12, 2008 7.818 8.447 7.751 8.295 0 -0.20(-2.41%)
Dec 11, 2008 8.399 9.382 8.272 8.500 81,131,536 -0.02(-0.26%)
Dec 10, 2008 8.004 8.563 7.707 8.522 103,971,888 +1.17(+15.96%)
Dec 09, 2008 7.260 7.803 7.089 7.349 68,830,720 -0.10(-1.35%)
Dec 08, 2008 7.055 7.800 6.947 7.450 98,332,752 +1.20(+19.11%)
Dec 05, 2008 6.370 6.389 5.845 6.255 0 -0.26(-4.05%)
Dec 04, 2008 6.660 7.014 6.333 6.519 77,555,712 -0.20(-2.99%)
Dec 03, 2008 6.359 7.025 6.333 6.720 137,503,808 -1.40(-17.28%)
Dec 02, 2008 8.124 8.392 7.770 8.124 46,546,224 +0.34(+4.35%)
Dec 01, 2008 8.384 8.440 7.740 7.785 46,934,944 -1.15(-12.84%)
Nov 28, 2008 9.263 9.378 8.805 8.931 16,237,478 -0.50(-5.29%)
Nov 26, 2008 8.418 9.531 8.403 9.430 48,267,036 +0.85(+9.84%)
Nov 25, 2008 8.481 8.708 7.978 8.585 54,814,268 +0.42(+5.20%)
Nov 24, 2008 7.699 8.537 7.461 8.161 66,587,664 +0.96(+13.40%)
Nov 21, 2008 6.962 7.267 6.627 7.197 70,944,368 +0.64(+9.83%)
Nov 20, 2008 7.405 7.439 6.430 6.552 89,899,608 -0.98(-13.04%)
Nov 19, 2008 7.986 8.362 7.453 7.535 83,157,536 -0.54(-6.64%)
Nov 18, 2008 8.626 8.626 7.818 8.071 67,927,800 -0.54(-6.31%)
Nov 17, 2008 8.667 9.196 8.291 8.615 54,061,096 -0.45(-4.93%)
Nov 14, 2008 9.445 9.795 8.928 9.062 0 -0.62(-6.42%)
Nov 13, 2008 8.399 9.698 8.004 9.683 78,044,080 +1.38(+16.69%)
Nov 12, 2008 8.935 9.025 8.168 8.299 61,603,464 -0.93(-10.05%)
Nov 11, 2008 9.754 9.866 8.987 9.226 57,635,256 -1.00(-9.76%)
Nov 10, 2008 11.02 11.24 10.08 10.22 55,573,436 +0.15(+1.44%)
Nov 07, 2008 10.20 10.73 9.557 10.08 0 +0.07(+0.71%)
Nov 06, 2008 10.87 11.00 9.959 10.01 56,035,632 -1.18(-10.58%)
Nov 05, 2008 11.81 12.27 11.08 11.19 60,455,004 -1.07(-8.74%)
Nov 04, 2008 11.23 12.45 11.20 12.26 59,129,488 +1.53(+14.22%)
Nov 03, 2008 10.76 11.20 10.47 10.74 44,287,652 -0.08(-0.76%)
Oct 31, 2008 11.04 11.33 10.46 10.82 52,749,652 -0.36(-3.20%)
Oct 30, 2008 11.10 11.39 10.25 11.18 72,752,024 +0.66(+6.30%)
Oct 29, 2008 10.34 11.25 10.15 10.51 90,850,608 +0.54(+5.37%)
Oct 28, 2008 9.479 10.03 8.563 9.978 79,104,320 +1.14(+12.84%)
Oct 27, 2008 9.304 9.751 8.842 8.842 73,293,480 -0.41(-4.46%)
Oct 24, 2008 8.366 9.747 8.295 9.255 0 -0.53(-5.40%)
Oct 23, 2008 9.866 10.53 9.032 9.784 90,916,824 -0.24(-2.38%)
Oct 22, 2008 11.58 11.62 9.605 10.02 110,141,728 -2.17(-17.78%)
Oct 21, 2008 12.84 13.14 12.17 12.19 71,256,800 -1.48(-10.84%)
Oct 20, 2008 12.85 13.69 12.62 13.67 52,009,804 +1.41(+11.51%)
Oct 17, 2008 11.82 13.51 11.50 12.26 0 -0.17(-1.38%)
Oct 16, 2008 12.80 13.14 11.18 12.43 96,954,848 +0.10(+0.85%)
Oct 15, 2008 14.15 14.24 12.29 12.33 79,020,328 -2.92(-19.13%)
Oct 14, 2008 17.48 17.87 15.03 15.24 64,154,532 -1.65(-9.76%)
Oct 13, 2008 14.69 16.89 13.69 16.89 76,619,640 +3.36(+24.81%)
Oct 10, 2008 12.96 14.85 12.10 13.53 0 -0.77(-5.36%)
Oct 09, 2008 17.03 17.37 13.90 14.30 81,601,312 -1.56(-9.84%)
Oct 08, 2008 14.02 16.49 13.78 15.86 89,728,480 +1.46(+10.11%)
Oct 07, 2008 17.03 17.31 14.33 14.40 77,387,080 -1.87(-11.49%)
Oct 06, 2008 15.90 16.29 13.90 16.27 90,334,400 -0.43(-2.56%)
Oct 03, 2008 17.28 18.46 16.44 16.70 0 -0.28(-1.62%)
Oct 02, 2008 19.08 19.08 16.82 16.98 63,035,772 -2.74(-13.90%)
Oct 01, 2008 20.88 21.13 19.12 19.72 49,042,540 -1.45(-6.84%)
Sep 30, 2008 20.44 21.35 19.82 21.17 50,583,348 +1.35(+6.82%)
Sep 29, 2008 22.40 22.48 19.07 19.81 68,131,440 -3.95(-16.61%)
Sep 26, 2008 24.65 24.80 22.90 23.76 0 -1.71(-6.70%)
Sep 25, 2008 24.85 25.93 24.11 25.47 34,784,576 +0.71(+2.86%)
Sep 24, 2008 26.41 26.43 24.67 24.76 29,611,044 -1.12(-4.33%)
Sep 23, 2008 26.63 27.85 25.80 25.88 41,449,444 -1.05(-3.90%)
Sep 22, 2008 27.89 28.79 26.78 26.93 46,254,488 -0.44(-1.62%)
Sep 19, 2008 26.54 27.83 25.48 27.37 0 +2.43(+9.76%)
Sep 18, 2008 24.88 25.87 23.35 24.94 64,440,484 +0.58(+2.40%)
Sep 17, 2008 24.13 25.46 22.71 24.35 69,230,000 -0.31(-1.27%)
Sep 16, 2008 23.46 24.75 22.40 24.66 71,982,896 +0.15(+0.62%)
Sep 15, 2008 25.98 26.37 24.27 24.51 41,630,420 -2.99(-10.88%)
Sep 12, 2008 26.02 27.70 25.89 27.51 0 +2.09(+8.23%)
Sep 11, 2008 25.16 25.73 23.57 25.41 67,684,216 -0.34(-1.33%)
Sep 10, 2008 24.50 26.27 24.21 25.76 51,284,120 +1.50(+6.17%)
Sep 09, 2008 26.16 26.23 24.16 24.26 67,864,512 -2.57(-9.58%)
Sep 08, 2008 28.44 28.67 26.10 26.83 42,627,408 -0.69(-2.50%)
Sep 05, 2008 27.89 28.13 25.78 27.52 0 -0.38(-1.36%)
Sep 04, 2008 29.92 30.30 27.36 27.90 64,796,716 -2.02(-6.76%)
Sep 03, 2008 30.83 31.25 29.19 29.92 41,109,440 -1.00(-3.24%)
Sep 02, 2008 31.58 31.58 30.54 30.92 30,047,618 -2.33(-7.02%)
Aug 29, 2008 33.70 33.73 33.13 33.25 0 -0.49(-1.45%)
Aug 28, 2008 34.23 34.68 33.00 33.74 19,484,988 -0.17(-0.51%)
Aug 27, 2008 33.38 34.11 33.25 33.91 14,626,076 +0.95(+2.89%)
Aug 26, 2008 32.48 33.13 32.07 32.96 17,828,944 +0.27(+0.82%)
Aug 25, 2008 34.10 34.15 32.41 32.69 18,714,034 -1.04(-3.08%)
Aug 22, 2008 34.52 34.72 33.48 33.73 0 -1.14(-3.27%)
Aug 21, 2008 34.62 35.28 34.31 34.87 31,269,762 +0.96(+2.82%)
Aug 20, 2008 32.94 33.97 32.56 33.91 42,445,084 +2.38(+7.54%)
Aug 19, 2008 30.69 32.17 30.40 31.53 30,395,072 +0.51(+1.63%)
Aug 18, 2008 31.76 32.38 30.83 31.03 22,508,492 -0.39(-1.24%)
Aug 15, 2008 32.33 32.33 30.94 31.42 0 -0.91(-2.82%)
Aug 14, 2008 32.75 33.09 31.76 32.33 27,012,726 -0.62(-1.88%)
Aug 13, 2008 31.44 33.31 31.09 32.95 38,522,548 +1.80(+5.77%)
Aug 12, 2008 31.16 31.63 29.97 31.15 33,616,720 +0.51(+1.66%)
Aug 11, 2008 31.83 31.96 29.70 30.64 40,929,908 -1.20(-3.77%)
Aug 08, 2008 31.18 32.14 30.53 31.84 35,984,308 -0.65(-1.99%)
Aug 07, 2008 33.17 34.14 31.92 32.49 42,265,096 -0.15(-0.47%)
Aug 06, 2008 30.95 33.54 30.86 32.64 76,636,752 +3.23(+10.97%)
Aug 05, 2008 29.89 31.17 28.22 29.41 81,532,344 -0.50(-1.68%)
Aug 04, 2008 33.13 33.54 29.31 29.91 74,178,344 -4.08(-12.00%)
Aug 01, 2008 35.63 35.72 33.69 33.99 28,854,530 -2.03(-5.62%)
Jul 31, 2008 37.52 37.60 36.01 36.02 21,710,384 -1.73(-4.58%)
Jul 30, 2008 35.61 37.75 35.13 37.75 27,299,546 +2.14(+6.02%)
Jul 29, 2008 35.60 36.30 35.19 35.60 17,519,560 +0.02(+0.05%)
Jul 28, 2008 36.06 36.71 35.44 35.58 16,677,085 -0.25(-0.71%)
Jul 25, 2008 35.52 36.53 34.93 35.84 18,696,602 +0.63(+1.78%)
Jul 24, 2008 36.81 37.48 35.00 35.21 31,614,112 -1.55(-4.21%)
Jul 23, 2008 37.50 38.31 36.67 36.76 36,810,020 -0.67(-1.78%)
Jul 22, 2008 38.48 39.09 36.59 37.43 39,247,116 -2.41(-6.06%)
Jul 21, 2008 39.08 39.92 38.25 39.84 18,757,012 +1.40(+3.65%)
Jul 18, 2008 37.04 40.39 36.14 38.44 47,759,100 +1.41(+3.81%)
Jul 17, 2008 37.48 38.53 36.23 37.03 27,847,626 -0.74(-1.95%)
Jul 16, 2008 38.72 38.93 36.61 37.76 33,921,460 -1.32(-3.37%)
Jul 15, 2008 40.94 41.68 38.63 39.08 26,692,410 -1.76(-4.32%)
Jul 14, 2008 40.63 41.27 39.95 40.84 17,687,724 +0.73(+1.83%)
Jul 11, 2008 39.46 40.62 38.95 40.11 23,818,982 +0.58(+1.46%)
Jul 10, 2008 38.90 40.34 38.22 39.53 28,261,846 +0.90(+2.34%)
Jul 09, 2008 39.65 40.95 38.63 38.63 30,023,350 -0.54(-1.38%)
Jul 08, 2008 40.43 40.49 37.42 39.17 37,710,440 -1.63(-4.00%)
Jul 07, 2008 40.19 41.88 39.84 40.80 29,586,654 +0.35(+0.87%)
Jul 04, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.00(+0.00%)
Jul 03, 2008 40.32 40.95 38.55 40.45 22,131,500 +0.40(+0.99%)
Jul 02, 2008 43.19 43.56 40.04 40.05 43,264,672 -2.97(-6.91%)
Jul 01, 2008 43.40 43.60 41.93 43.02 26,722,654 -0.61(-1.40%)
Jun 30, 2008 43.97 44.66 43.02 43.63 19,480,488 +0.33(+0.76%)
Jun 27, 2008 43.19 44.37 42.81 43.30 28,612,192 +0.24(+0.56%)
Jun 26, 2008 44.12 44.63 42.52 43.06 25,807,920 -0.67(-1.53%)
Jun 25, 2008 43.32 44.32 41.89 43.73 25,358,688 +0.65(+1.50%)
Jun 24, 2008 44.26 44.30 42.70 43.08 27,894,778 -1.05(-2.39%)
Jun 23, 2008 43.63 44.46 43.28 44.14 15,983,056 +0.57(+1.30%)
Jun 20, 2008 44.84 45.42 43.34 43.57 22,093,134 -1.31(-2.93%)
Jun 19, 2008 45.98 46.37 44.84 44.88 22,635,416 -0.60(-1.33%)
Jun 18, 2008 45.61 46.27 44.87 45.49 23,034,572 -0.04(-0.09%)
Jun 17, 2008 46.72 46.91 45.34 45.53 22,015,752 -0.88(-1.90%)
Jun 16, 2008 46.16 47.15 45.83 46.41 22,822,882 +0.51(+1.10%)
Jun 13, 2008 43.93 45.98 43.82 45.90 23,871,112 +2.17(+4.96%)
Jun 12, 2008 44.71 44.71 43.11 43.73 23,862,152 -0.98(-2.18%)
Jun 11, 2008 44.68 45.60 44.04 44.71 24,168,732 +0.25(+0.57%)
Jun 10, 2008 44.79 46.03 43.41 44.46 46,639,804 +0.43(+0.97%)
Jun 09, 2008 43.54 44.40 43.25 44.03 19,163,064 +0.93(+2.15%)
Jun 06, 2008 44.00 44.68 43.09 43.10 21,970,888 -0.48(-1.10%)
Jun 05, 2008 41.91 43.77 41.91 43.58 22,396,752 +2.05(+4.94%)
Jun 04, 2008 42.18 42.84 41.45 41.53 24,847,004 -0.99(-2.32%)
Jun 03, 2008 42.67 43.45 41.95 42.52 19,302,304 -0.51(-1.19%)
Jun 02, 2008 42.70 43.80 42.49 43.03 18,199,726 -0.05(-0.11%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.