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 )

50.45 +1.67 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2021 26.84 27.01 25.42 25.80 21,023,830 -0.84(-3.17%)
Jan 28, 2021 25.24 26.89 25.23 26.64 27,909,294 +1.92(+7.75%)
Jan 27, 2021 24.97 25.29 23.69 24.73 38,874,780 -1.17(-4.52%)
Jan 26, 2021 28.15 28.55 25.67 25.90 34,510,040 -1.89(-6.80%)
Jan 25, 2021 29.15 29.42 26.88 27.78 30,486,112 -1.45(-4.95%)
Jan 22, 2021 28.11 29.38 27.65 29.23 18,208,274 +0.43(+1.50%)
Jan 21, 2021 29.79 29.97 28.69 28.80 17,592,590 -0.89(-3.00%)
Jan 20, 2021 30.65 31.05 29.63 29.69 18,073,002 -0.71(-2.33%)
Jan 19, 2021 29.70 30.60 29.38 30.40 20,339,192 +1.30(+4.48%)
Jan 15, 2021 30.06 30.13 28.83 29.10 20,785,080 -1.57(-5.13%)
Jan 14, 2021 29.83 31.15 29.69 30.67 22,574,860 +1.37(+4.68%)
Jan 13, 2021 29.66 29.95 29.22 29.30 20,664,810 -0.41(-1.39%)
Jan 12, 2021 29.23 29.80 28.60 29.71 22,150,036 +0.64(+2.21%)
Jan 11, 2021 28.30 29.29 26.89 29.07 23,190,610 -0.80(-2.66%)
Jan 08, 2021 29.78 30.07 28.87 29.86 28,726,708 -0.02(-0.06%)
Jan 07, 2021 29.77 30.47 29.40 29.88 31,033,516 +0.97(+3.35%)
Jan 06, 2021 28.04 29.25 27.65 28.92 42,372,356 +1.72(+6.31%)
Jan 05, 2021 26.02 27.40 25.99 27.20 27,188,120 +1.18(+4.53%)
Jan 04, 2021 26.12 26.61 25.38 26.02 32,711,410 +1.07(+4.30%)
Dec 31, 2020 24.95 24.95 24.95 33,497,226 -0.49(-1.92%)
Dec 30, 2020 23.80 25.72 23.79 25.44 33,497,226 +1.72(+7.24%)
Dec 29, 2020 23.73 23.95 23.31 23.72 10,314,399 +0.11(+0.45%)
Dec 28, 2020 24.11 24.34 23.50 23.61 10,490,177 -0.15(-0.65%)
Dec 24, 2020 23.78 24.03 23.59 23.77 5,327,483 -0.07(-0.28%)
Dec 23, 2020 23.50 24.21 23.50 23.83 14,035,376 +0.58(+2.52%)
Dec 22, 2020 23.91 24.00 23.02 23.25 13,910,632 -0.58(-2.45%)
Dec 21, 2020 22.97 24.06 22.97 23.83 14,064,896 +0.22(+0.93%)
Dec 18, 2020 23.70 23.87 23.41 23.61 24,155,628 -0.09(-0.36%)
Dec 17, 2020 23.85 24.14 23.55 23.70 13,861,852 +0.32(+1.35%)
Dec 16, 2020 23.53 23.58 22.87 23.38 13,947,556 +0.09(+0.37%)
Dec 15, 2020 23.11 23.40 22.91 23.30 12,190,598 +0.48(+2.10%)
Dec 14, 2020 23.74 23.89 22.79 22.82 16,027,187 -0.78(-3.29%)
Dec 11, 2020 23.53 23.77 23.15 23.59 15,280,595 -0.24(-1.01%)
Dec 10, 2020 23.74 24.16 23.34 23.83 17,969,884 +0.38(+1.64%)
Dec 09, 2020 23.64 23.76 22.84 23.45 16,687,227 -0.01(-0.04%)
Dec 08, 2020 23.21 23.77 23.15 23.46 13,124,401 -0.11(-0.45%)
Dec 07, 2020 23.88 23.91 23.23 23.57 20,631,620 -0.46(-1.92%)
Dec 04, 2020 23.77 24.38 23.68 24.03 33,328,868 +0.64(+2.75%)
Dec 03, 2020 23.31 23.68 23.25 23.38 25,623,342 +0.30(+1.29%)
Dec 02, 2020 22.53 23.19 22.12 23.09 19,207,972 +0.42(+1.86%)
Dec 01, 2020 23.11 23.37 22.60 22.66 21,342,218 +0.24(+1.07%)
Nov 30, 2020 22.57 22.88 22.06 22.43 26,812,860 -0.12(-0.55%)
Nov 27, 2020 23.04 23.09 22.34 22.55 12,844,181 -0.02(-0.09%)
Nov 25, 2020 22.06 22.68 21.73 22.57 20,305,912 +0.41(+1.86%)
Nov 24, 2020 21.31 22.29 21.28 22.16 37,405,080 +1.15(+5.48%)
Nov 23, 2020 20.69 21.03 20.50 21.01 22,827,850 +0.63(+3.11%)
Nov 20, 2020 20.53 20.74 20.30 20.37 21,255,590 +0.13(+0.66%)
Nov 19, 2020 19.87 20.30 19.67 20.24 14,062,600 +0.38(+1.93%)
Nov 18, 2020 20.13 20.29 19.85 19.86 13,127,531 -0.31(-1.52%)
Nov 17, 2020 19.88 20.19 19.68 20.16 18,696,584 +0.03(+0.14%)
Nov 16, 2020 19.75 20.14 19.59 20.13 21,506,198 +0.82(+4.27%)
Nov 13, 2020 18.87 19.38 18.87 19.31 20,887,400 +0.59(+3.18%)
Nov 12, 2020 18.85 19.27 18.62 18.71 21,798,166 -0.01(-0.05%)
Nov 11, 2020 18.95 18.95 18.44 18.72 19,257,680 -0.28(-1.46%)
Nov 10, 2020 18.97 19.09 18.68 19.00 17,864,508 +0.03(+0.15%)
Nov 09, 2020 19.99 20.41 18.71 18.97 42,744,496 +0.64(+3.50%)
Nov 06, 2020 18.35 18.62 18.24 18.33 18,187,936 +0.29(+1.59%)
Nov 05, 2020 17.78 18.28 17.75 18.04 17,720,304 +0.79(+4.56%)
Nov 04, 2020 17.68 17.83 16.85 17.26 22,730,402 -0.74(-4.10%)
Nov 03, 2020 17.76 18.24 17.69 18.00 22,647,920 +0.51(+2.91%)
Nov 02, 2020 16.98 17.50 16.88 17.49 16,121,248 +0.86(+5.19%)
Oct 30, 2020 16.65 16.82 16.26 16.62 15,037,360 -0.13(-0.80%)
Oct 29, 2020 16.16 16.94 16.12 16.76 17,873,750 +0.58(+3.62%)
Oct 28, 2020 16.44 16.50 15.99 16.17 27,575,900 -0.82(-4.80%)
Oct 27, 2020 16.70 17.15 16.54 16.99 16,677,678 +0.35(+2.07%)
Oct 26, 2020 17.23 17.30 16.50 16.64 25,992,206 -0.96(-5.45%)
Oct 23, 2020 17.71 17.91 17.43 17.60 17,178,388 +0.01(+0.05%)
Oct 22, 2020 16.83 17.64 16.59 17.59 22,245,062 +0.60(+3.56%)
Oct 21, 2020 17.01 17.57 16.94 16.99 22,300,998 +0.11(+0.62%)
Oct 20, 2020 16.68 17.13 16.62 16.88 16,425,515 +0.45(+2.74%)
Oct 19, 2020 16.60 17.09 16.39 16.43 16,497,566 -0.01(-0.06%)
Oct 16, 2020 16.54 16.58 16.32 16.44 11,485,843 -0.06(-0.35%)
Oct 15, 2020 15.84 16.56 15.82 16.50 12,089,972 +0.26(+1.59%)
Oct 14, 2020 16.25 16.32 16.08 16.24 10,288,351 +0.11(+0.71%)
Oct 13, 2020 15.95 16.30 15.84 16.13 13,303,328 +0.01(+0.06%)
Oct 12, 2020 16.45 16.55 16.08 16.12 14,686,708 -0.40(-2.44%)
Oct 09, 2020 16.49 16.55 16.14 16.52 16,470,691 +0.41(+2.56%)
Oct 08, 2020 16.35 16.53 16.07 16.11 17,199,522 -0.08(-0.47%)
Oct 07, 2020 15.58 16.30 15.58 16.18 30,060,332 +1.11(+7.38%)
Oct 06, 2020 15.75 15.90 15.07 15.07 21,176,670 -0.58(-3.68%)
Oct 05, 2020 15.38 15.86 15.38 15.65 16,418,618 +0.36(+2.38%)
Oct 02, 2020 14.63 15.40 14.59 15.28 24,966,168 +0.37(+2.51%)
Oct 01, 2020 15.05 15.15 14.67 14.91 31,911,246 -0.09(-0.58%)
Sep 30, 2020 14.76 15.16 14.73 14.99 19,412,932 +0.31(+2.09%)
Sep 29, 2020 15.16 15.26 14.68 14.69 14,206,897 -0.56(-3.65%)
Sep 28, 2020 14.99 15.28 14.79 15.24 18,209,738 +0.58(+3.92%)
Sep 25, 2020 14.50 14.75 14.16 14.67 17,370,930 -0.08(-0.52%)
Sep 24, 2020 14.17 14.95 14.06 14.75 30,256,704 +0.58(+4.13%)
Sep 23, 2020 14.96 14.98 14.07 14.16 31,974,454 -0.87(-5.80%)
Sep 22, 2020 15.18 15.22 14.88 15.03 17,129,354 +0.03(+0.19%)
Sep 21, 2020 15.83 15.83 14.77 15.00 31,220,906 -1.29(-7.94%)
Sep 18, 2020 16.35 16.78 16.24 16.30 27,991,372 -0.03(-0.18%)
Sep 17, 2020 15.96 16.49 15.77 16.33 26,095,086 +0.24(+1.49%)
Sep 16, 2020 15.87 16.44 15.65 16.09 28,843,866 +0.35(+2.25%)
Sep 15, 2020 15.92 16.00 15.71 15.73 17,404,064 +0.05(+0.31%)
Sep 14, 2020 15.78 15.83 15.59 15.69 23,333,700 +0.09(+0.55%)
Sep 11, 2020 15.32 15.76 15.22 15.60 21,994,578 +0.48(+3.17%)
Sep 10, 2020 15.54 15.73 15.04 15.12 21,740,998 -0.35(-2.29%)
Sep 09, 2020 15.29 15.62 15.23 15.47 18,204,632 +0.40(+2.67%)
Sep 08, 2020 14.96 15.29 14.75 15.07 20,102,662 -0.29(-1.87%)
Sep 04, 2020 15.01 15.49 14.56 15.36 22,849,652 +0.44(+2.96%)
Sep 03, 2020 15.22 15.31 14.53 14.92 19,489,916 -0.68(-4.36%)
Sep 02, 2020 15.58 15.67 15.22 15.60 24,306,426 +0.09(+0.56%)
Sep 01, 2020 15.04 15.53 14.99 15.51 19,694,276 +0.55(+3.65%)
Aug 31, 2020 15.23 15.23 14.84 14.97 16,022,327 -0.04(-0.26%)
Aug 28, 2020 14.61 15.05 14.54 15.00 17,123,210 +0.72(+5.03%)
Aug 27, 2020 14.55 14.71 14.26 14.29 18,384,050 -0.11(-0.73%)
Aug 26, 2020 13.83 14.43 13.78 14.39 15,994,586 +0.53(+3.80%)
Aug 25, 2020 14.02 14.05 13.81 13.86 9,977,149 -0.10(-0.69%)
Aug 24, 2020 13.95 14.09 13.76 13.96 13,367,152 +0.19(+1.39%)
Aug 21, 2020 13.84 13.88 13.63 13.77 12,028,636 -0.33(-2.31%)
Aug 20, 2020 14.00 14.19 13.90 14.09 14,416,715 -0.23(-1.61%)
Aug 19, 2020 13.96 14.56 13.92 14.32 29,237,222 +0.51(+3.68%)
Aug 18, 2020 13.69 14.07 13.69 13.82 14,152,064 +0.30(+2.20%)
Aug 17, 2020 13.54 13.71 13.43 13.52 12,739,621 +0.31(+2.32%)
Aug 14, 2020 13.28 13.33 13.11 13.21 9,707,582 -0.01(-0.07%)
Aug 13, 2020 13.28 13.57 13.12 13.22 19,037,588 -0.17(-1.29%)
Aug 12, 2020 13.61 13.64 13.36 13.39 12,526,546 +0.01(+0.07%)
Aug 11, 2020 13.84 13.91 13.34 13.38 19,272,820 -0.40(-2.92%)
Aug 10, 2020 13.60 13.80 13.54 13.79 21,034,572 +0.40(+3.01%)
Aug 07, 2020 13.62 13.64 13.13 13.38 22,029,102 -0.58(-4.12%)
Aug 06, 2020 13.41 14.15 13.35 13.96 33,478,794 +0.57(+4.22%)
Aug 05, 2020 12.78 13.83 12.78 13.39 38,499,944 +0.98(+7.88%)
Aug 04, 2020 12.28 12.43 11.93 12.42 18,401,548 -0.14(-1.14%)
Aug 03, 2020 12.61 12.66 12.39 12.56 16,662,568 +0.17(+1.39%)
Jul 31, 2020 12.44 12.45 12.20 12.39 15,259,004 -0.02(-0.15%)
Jul 30, 2020 12.37 12.57 12.20 12.41 18,182,170 -0.35(-2.71%)
Jul 29, 2020 12.77 12.88 12.59 12.75 14,128,052 +0.07(+0.53%)
Jul 28, 2020 12.81 13.00 12.67 12.68 12,334,476 -0.32(-2.43%)
Jul 27, 2020 12.80 13.03 12.64 13.00 16,555,905 +0.42(+3.35%)
Jul 24, 2020 12.44 12.67 12.18 12.58 27,175,098 -0.19(-1.50%)
Jul 23, 2020 13.17 13.17 12.52 12.77 21,911,350 -0.29(-2.20%)
Jul 22, 2020 12.72 13.13 12.65 13.06 22,769,920 +0.23(+1.79%)
Jul 21, 2020 12.95 13.03 12.78 12.83 18,552,262 -0.05(-0.37%)
Jul 20, 2020 12.91 12.99 12.72 12.88 22,988,138 -0.14(-1.10%)
Jul 17, 2020 13.01 13.10 12.85 13.02 14,652,482 +0.11(+0.82%)
Jul 16, 2020 12.80 13.01 12.66 12.91 18,368,626 -0.06(-0.44%)
Jul 15, 2020 13.22 13.25 12.64 12.97 22,706,468 +0.03(+0.22%)
Jul 14, 2020 12.43 13.00 12.22 12.94 25,408,092 +0.46(+3.69%)
Jul 13, 2020 12.73 13.29 12.43 12.48 46,935,932 +0.05(+0.39%)
Jul 10, 2020 12.30 12.53 12.26 12.43 21,548,682 +0.08(+0.62%)
Jul 09, 2020 12.49 12.56 12.04 12.36 28,540,012 -0.04(-0.31%)
Jul 08, 2020 12.40 12.47 12.00 12.40 23,571,490 +0.19(+1.57%)
Jul 07, 2020 12.18 12.46 11.98 12.20 33,470,254 -0.02(-0.16%)
Jul 06, 2020 11.50 12.24 11.41 12.22 40,243,260 +1.20(+10.87%)
Jul 02, 2020 11.17 11.49 11.01 11.03 26,355,800 +0.01(+0.09%)
Jul 01, 2020 11.16 11.27 10.78 11.02 21,522,364 -0.08(-0.69%)
Jun 30, 2020 10.61 11.20 10.57 11.09 25,037,936 +0.51(+4.80%)
Jun 29, 2020 10.49 10.58 10.31 10.58 18,051,192 +0.24(+2.32%)
Jun 26, 2020 10.55 10.64 10.34 10.34 21,798,800 -0.28(-2.62%)
Jun 25, 2020 10.12 10.65 10.05 10.62 18,779,284 +0.49(+4.83%)
Jun 24, 2020 10.51 10.57 10.01 10.13 19,396,506 -0.49(-4.60%)
Jun 23, 2020 10.61 10.77 10.56 10.62 16,573,280 +0.28(+2.69%)
Jun 22, 2020 10.13 10.45 10.07 10.34 17,898,228 +0.28(+2.76%)
Jun 19, 2020 10.38 10.48 9.971 10.07 29,689,530 -0.06(-0.57%)
Jun 18, 2020 10.05 10.28 9.942 10.12 15,770,158 -0.13(-1.31%)
Jun 17, 2020 10.37 10.47 10.21 10.26 18,601,936 -0.08(-0.74%)
Jun 16, 2020 10.64 10.73 10.04 10.34 22,905,660 +0.30(+2.96%)
Jun 15, 2020 9.597 10.11 9.377 10.04 20,783,298 -0.02(-0.19%)
Jun 12, 2020 10.02 10.13 9.635 10.06 20,710,712 +0.56(+5.85%)
Jun 11, 2020 10.24 10.25 9.386 9.501 35,669,252 -1.50(-13.60%)
Jun 10, 2020 10.85 11.03 10.60 11.00 29,700,706 +0.19(+1.77%)
Jun 09, 2020 10.57 10.85 10.44 10.81 22,704,998 +0.02(+0.18%)
Jun 08, 2020 10.66 10.81 10.39 10.79 22,689,210 +0.37(+3.59%)
Jun 05, 2020 10.32 10.73 10.26 10.41 29,038,262 +0.63(+6.47%)
Jun 04, 2020 9.712 9.856 9.492 9.779 21,842,158 +0.06(+0.59%)
Jun 03, 2020 9.472 9.894 9.472 9.722 25,829,358 +0.37(+4.00%)
Jun 02, 2020 9.060 9.492 9.051 9.348 24,782,934 +0.39(+4.39%)
Jun 01, 2020 8.677 9.031 8.638 8.955 15,800,490 +0.26(+2.98%)
May 29, 2020 8.696 8.816 8.533 8.696 25,560,594 -0.02(-0.22%)
May 28, 2020 9.060 9.070 8.667 8.715 18,910,370 -0.19(-2.15%)
May 27, 2020 9.031 9.070 8.600 8.907 21,929,676 +0.03(+0.32%)
May 26, 2020 8.753 8.955 8.677 8.878 27,290,844 +0.50(+5.95%)
May 22, 2020 8.389 8.523 8.245 8.379 21,964,954 -0.15(-1.80%)
May 21, 2020 8.677 8.820 8.408 8.533 29,009,182 -0.21(-2.41%)
May 20, 2020 8.945 8.993 8.715 8.744 26,678,802 -0.02(-0.22%)
May 19, 2020 8.763 8.907 8.725 8.763 28,818,162 -0.04(-0.44%)
May 18, 2020 8.648 8.936 8.638 8.801 34,888,384 +0.67(+8.25%)
May 15, 2020 7.958 8.293 7.900 8.130 18,514,196 +0.18(+2.29%)
May 14, 2020 7.775 8.236 7.478 7.948 35,415,432 -0.11(-1.31%)
May 13, 2020 8.341 8.351 7.843 8.053 18,894,752 -0.26(-3.11%)
May 12, 2020 8.696 8.792 8.303 8.312 22,047,338 -0.30(-3.45%)
May 11, 2020 8.581 8.677 8.485 8.610 16,866,274 -0.22(-2.50%)
May 08, 2020 8.792 8.907 8.729 8.830 21,038,954 +0.23(+2.68%)
May 07, 2020 8.447 8.753 8.437 8.600 19,493,254 +0.36(+4.42%)
May 06, 2020 8.552 8.600 8.226 8.236 11,334,513 -0.20(-2.39%)
May 05, 2020 8.475 8.773 8.351 8.437 21,158,142 +0.10(+1.15%)
May 04, 2020 8.025 8.351 7.890 8.341 17,694,366 +0.23(+2.84%)
May 01, 2020 8.130 8.312 7.881 8.111 26,432,878 -0.35(-4.19%)
Apr 30, 2020 8.610 8.811 8.379 8.466 22,593,926 -0.41(-4.64%)
Apr 29, 2020 8.897 9.089 8.773 8.878 23,202,914 +0.33(+3.81%)
Apr 28, 2020 8.715 8.849 8.245 8.552 22,321,610 +0.07(+0.79%)
Apr 27, 2020 8.264 8.610 8.044 8.485 22,905,508 +0.35(+4.36%)
Apr 24, 2020 7.881 8.264 7.862 8.130 36,129,508 +0.64(+8.58%)
Apr 23, 2020 7.545 7.795 7.440 7.488 21,916,396 +0.16(+2.23%)
Apr 22, 2020 7.239 7.440 7.239 7.325 24,672,516 +0.22(+3.10%)
Apr 21, 2020 7.191 7.459 6.999 7.104 31,911,544 -0.58(-7.61%)
Apr 20, 2020 7.564 7.967 7.478 7.689 20,431,940 -0.31(-3.84%)
Apr 17, 2020 7.680 8.053 7.660 7.996 39,899,332 +0.73(+10.03%)
Apr 16, 2020 7.459 7.478 7.085 7.267 25,828,502 -0.09(-1.17%)
Apr 15, 2020 7.478 7.545 7.191 7.354 26,003,220 -0.62(-7.81%)
Apr 14, 2020 8.082 8.312 7.795 7.977 22,154,888 +0.02(+0.24%)
Apr 13, 2020 7.977 7.986 7.574 7.958 23,248,102 +0.11(+1.34%)
Apr 09, 2020 7.967 8.082 7.680 7.852 36,548,700 +0.15(+1.99%)
Apr 08, 2020 7.325 7.737 7.200 7.699 28,124,544 +0.42(+5.80%)
Apr 07, 2020 7.536 7.689 7.143 7.277 45,466,412 +0.38(+5.56%)
Apr 06, 2020 6.462 6.970 6.452 6.893 40,778,692 +0.83(+13.77%)
Apr 03, 2020 6.098 6.462 5.944 6.059 28,096,196 -0.07(-1.10%)
Apr 02, 2020 6.270 6.462 5.887 6.126 33,525,668 +0.08(+1.27%)
Apr 01, 2020 6.088 6.481 5.983 6.050 28,210,936 -0.42(-6.52%)
Mar 31, 2020 6.059 6.836 6.021 6.472 37,024,352 +0.49(+8.17%)
Mar 30, 2020 6.011 6.040 5.743 5.983 23,434,428 +0.04(+0.65%)
Mar 27, 2020 6.385 6.424 5.915 5.944 38,889,780 -0.76(-11.30%)
Mar 26, 2020 6.960 7.066 6.539 6.702 33,912,436 -0.25(-3.59%)
Mar 25, 2020 6.673 7.354 6.376 6.951 41,474,536 +0.25(+3.72%)
Mar 24, 2020 5.829 6.941 5.820 6.702 49,554,732 +1.53(+29.68%)
Mar 23, 2020 5.235 5.637 5.043 5.168 36,583,288 -0.12(-2.35%)
Mar 20, 2020 5.820 5.887 5.148 5.292 41,616,680 -0.21(-3.83%)
Mar 19, 2020 4.957 5.906 4.621 5.503 40,648,396 +0.41(+8.10%)
Mar 18, 2020 5.647 5.752 4.650 5.091 39,519,040 -1.12(-18.06%)
Mar 17, 2020 6.117 6.299 5.484 6.213 33,274,776 +0.23(+3.85%)
Mar 16, 2020 6.174 6.682 5.944 5.983 42,366,668 -1.24(-17.13%)
Mar 13, 2020 7.459 7.564 6.572 7.219 42,124,844 +0.35(+5.02%)
Mar 12, 2020 6.874 7.430 6.529 6.874 39,442,848 -0.91(-11.70%)
Mar 11, 2020 8.293 8.379 7.622 7.785 35,423,000 -0.84(-9.78%)
Mar 10, 2020 8.504 8.715 7.967 8.629 32,012,000 +0.74(+9.36%)
Mar 09, 2020 7.948 8.255 7.756 7.890 35,186,704 -1.15(-12.73%)
Mar 06, 2020 9.166 9.405 8.873 9.041 42,429,304 -0.54(-5.61%)
Mar 05, 2020 9.645 9.923 9.511 9.578 27,698,492 -0.44(-4.40%)
Mar 04, 2020 9.923 10.04 9.587 10.02 26,217,274 +0.36(+3.77%)
Mar 03, 2020 10.08 10.35 9.329 9.655 48,944,428 -0.41(-4.09%)
Mar 02, 2020 9.626 10.08 9.300 10.07 36,577,292 +0.52(+5.42%)
Feb 28, 2020 8.907 9.568 8.820 9.549 70,922,272 +0.15(+1.63%)
Feb 27, 2020 9.712 9.837 9.319 9.396 56,151,632 -0.63(-6.31%)
Feb 26, 2020 10.29 10.35 9.971 10.03 31,130,650 -0.26(-2.52%)
Feb 25, 2020 10.85 10.89 10.20 10.29 41,035,944 -0.49(-4.54%)
Feb 24, 2020 10.79 10.84 10.56 10.78 25,526,170 -0.67(-5.86%)
Feb 21, 2020 11.51 11.51 11.24 11.45 19,298,866 -0.13(-1.16%)
Feb 20, 2020 11.53 11.98 11.52 11.58 22,047,226 -0.02(-0.17%)
Feb 19, 2020 11.58 11.62 11.52 11.60 17,385,226 +0.08(+0.67%)
Feb 18, 2020 11.54 11.60 11.39 11.52 17,122,840 -0.21(-1.80%)
Feb 14, 2020 11.98 12.06 11.51 11.73 31,795,928 -0.35(-2.93%)
Feb 13, 2020 12.12 12.17 11.96 12.09 21,954,698 -0.06(-0.47%)
Feb 12, 2020 12.27 12.33 12.00 12.15 21,024,292 +0.26(+2.18%)
Feb 11, 2020 11.89 12.32 11.84 11.89 30,887,476 +0.22(+1.89%)
Feb 10, 2020 11.22 11.69 11.17 11.67 20,956,180 +0.35(+3.14%)
Feb 07, 2020 11.50 11.54 11.19 11.31 26,559,188 -0.50(-4.22%)
Feb 06, 2020 11.89 11.96 11.74 11.81 24,094,202 -0.09(-0.73%)
Feb 05, 2020 11.81 11.97 11.61 11.90 34,159,224 +0.34(+2.90%)
Feb 04, 2020 11.38 11.64 11.30 11.56 35,722,684 +0.59(+5.42%)
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.