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 )

54.23 +2.19 (+4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 7.536 7.875 7.461 7.601 36,679,636 +0.07(+0.99%)
Nov 27, 2015 7.554 7.666 7.461 7.526 16,047,200 +0.00(+0.00%)
Nov 25, 2015 7.582 7.526 7.526 7.526 31,952,126 -0.19(-2.41%)
Nov 24, 2015 7.610 7.805 7.438 7.712 51,680,460 +0.28(+3.75%)
Nov 23, 2015 7.619 7.619 7.378 7.434 39,262,848 -0.23(-3.03%)
Nov 20, 2015 7.842 7.972 7.434 7.666 37,473,320 -0.15(-1.90%)
Nov 19, 2015 8.172 8.223 7.805 7.814 29,485,780 -0.33(-4.10%)
Nov 18, 2015 7.926 8.177 7.852 8.149 34,897,616 +0.35(+4.53%)
Nov 17, 2015 8.307 8.326 7.740 7.796 35,157,608 -0.44(-5.30%)
Nov 16, 2015 8.093 8.288 8.000 8.233 32,573,450 +0.17(+2.07%)
Nov 13, 2015 8.335 8.353 8.028 8.065 34,776,960 -0.08(-1.03%)
Nov 12, 2015 8.233 8.526 7.991 8.149 50,647,372 -0.50(-5.80%)
Nov 11, 2015 9.208 9.218 8.381 8.651 43,909,104 -0.48(-5.29%)
Nov 10, 2015 9.636 9.636 9.106 9.134 38,251,316 -0.61(-6.29%)
Nov 09, 2015 9.970 10.11 9.413 9.747 31,043,744 -0.24(-2.42%)
Nov 06, 2015 10.38 10.45 9.859 9.989 38,022,760 -0.68(-6.36%)
Nov 05, 2015 10.94 11.02 10.42 10.67 39,605,472 -0.50(-4.49%)
Nov 04, 2015 11.75 11.85 10.94 11.17 32,699,864 -0.36(-3.14%)
Nov 03, 2015 10.98 11.78 10.97 11.53 37,697,088 +0.55(+4.99%)
Nov 02, 2015 10.96 11.20 10.79 10.98 24,839,834 +0.05(+0.43%)
Oct 30, 2015 10.87 11.20 10.74 10.94 23,478,934 +0.13(+1.20%)
Oct 29, 2015 10.76 11.15 10.71 10.81 21,179,608 -0.14(-1.27%)
Oct 28, 2015 10.61 11.48 10.59 10.95 34,993,948 +0.16(+1.46%)
Oct 27, 2015 10.98 11.14 10.51 10.79 25,159,784 -0.38(-3.41%)
Oct 26, 2015 11.28 11.44 11.13 11.17 14,612,034 -0.10(-0.91%)
Oct 23, 2015 11.33 11.41 10.95 11.27 27,747,650 +0.10(+0.92%)
Oct 22, 2015 10.72 11.89 10.71 11.17 38,942,440 +0.06(+0.59%)
Oct 21, 2015 11.42 11.48 11.03 11.10 26,868,968 -0.27(-2.37%)
Oct 20, 2015 11.09 11.51 10.99 11.37 25,083,864 +0.20(+1.75%)
Oct 19, 2015 11.35 11.52 10.94 11.18 27,806,550 -0.38(-3.30%)
Oct 16, 2015 12.14 12.14 11.38 11.56 31,537,538 -0.52(-4.31%)
Oct 15, 2015 12.01 12.27 11.93 12.08 27,914,768 -0.06(-0.46%)
Oct 14, 2015 11.92 12.16 11.59 12.14 29,744,374 +0.31(+2.59%)
Oct 13, 2015 11.44 12.22 11.26 11.83 33,290,362 -0.15(-1.24%)
Oct 12, 2015 12.53 12.53 11.60 11.98 33,177,328 -0.51(-4.08%)
Oct 09, 2015 12.86 13.14 12.19 12.49 55,881,168 +0.03(+0.22%)
Oct 08, 2015 11.99 12.61 11.76 12.46 56,580,468 +0.42(+3.46%)
Oct 07, 2015 11.32 12.44 11.32 12.04 101,367,184 +1.09(+9.97%)
Oct 06, 2015 10.58 11.04 10.46 10.95 58,246,936 +0.60(+5.81%)
Oct 05, 2015 9.756 10.45 9.728 10.35 41,581,892 +0.52(+5.27%)
Oct 02, 2015 8.988 9.867 8.904 9.830 42,791,092 +0.74(+8.15%)
Oct 01, 2015 9.173 9.386 8.802 9.089 33,828,272 +0.12(+1.34%)
Sep 30, 2015 8.580 9.052 8.562 8.969 45,589,692 +0.54(+6.37%)
Sep 29, 2015 8.303 8.571 8.293 8.432 29,484,684 +0.19(+2.24%)
Sep 28, 2015 9.071 8.673 7.979 8.247 53,476,436 -0.82(-9.08%)
Sep 25, 2015 9.312 9.330 8.886 9.071 50,162,120 -0.18(-1.90%)
Sep 24, 2015 8.978 9.386 8.858 9.247 50,759,184 -0.01(-0.10%)
Sep 23, 2015 9.830 9.876 9.219 9.256 36,769,100 -0.55(-5.57%)
Sep 22, 2015 9.228 9.978 8.997 9.802 98,895,696 +0.06(+0.57%)
Sep 21, 2015 9.969 10.09 9.728 9.747 46,625,884 -0.32(-3.22%)
Sep 18, 2015 10.50 10.58 9.756 10.07 85,542,560 -1.08(-9.71%)
Sep 17, 2015 10.79 11.65 10.70 11.15 52,858,376 +0.19(+1.77%)
Sep 16, 2015 10.60 10.99 10.54 10.96 32,317,452 +0.51(+4.87%)
Sep 15, 2015 10.30 10.63 10.28 10.45 30,261,380 +0.12(+1.16%)
Sep 14, 2015 10.34 10.68 10.07 10.33 30,516,000 -0.22(-2.10%)
Sep 11, 2015 10.47 10.77 10.27 10.55 44,968,392 +0.12(+1.15%)
Sep 10, 2015 10.02 10.50 9.978 10.43 58,538,528 +0.50(+5.03%)
Sep 09, 2015 9.969 10.35 9.635 9.932 48,468,932 +0.31(+3.17%)
Sep 08, 2015 9.450 9.793 9.330 9.626 71,332,864 +0.64(+7.11%)
Sep 04, 2015 9.062 8.988 8.988 8.988 32,491,686 -0.39(-4.15%)
Sep 03, 2015 9.274 9.580 9.136 9.376 44,119,540 +0.21(+2.32%)
Sep 02, 2015 9.302 9.302 8.793 9.163 39,411,452 +0.12(+1.33%)
Sep 01, 2015 9.358 9.617 8.932 9.043 45,925,312 -0.81(-8.18%)
Aug 31, 2015 9.580 10.02 9.413 9.848 62,923,124 +0.13(+1.33%)
Aug 28, 2015 10.49 10.63 9.561 9.719 119,073,456 +0.29(+3.04%)
Aug 27, 2015 7.988 9.700 7.923 9.432 116,508,456 +2.10(+28.66%)
Aug 26, 2015 7.636 7.673 7.183 7.331 57,243,192 -0.30(-3.88%)
Aug 25, 2015 8.562 8.571 7.627 7.627 40,136,456 -0.41(-5.07%)
Aug 24, 2015 8.025 8.719 7.553 8.034 38,711,200 -0.83(-9.39%)
Aug 21, 2015 9.015 9.071 8.775 8.867 32,383,838 -0.12(-1.34%)
Aug 20, 2015 9.247 9.367 8.876 8.988 48,761,112 -0.02(-0.21%)
Aug 19, 2015 9.117 9.131 8.876 9.006 45,353,180 -0.18(-1.92%)
Aug 18, 2015 9.228 9.302 9.080 9.182 48,478,772 -0.30(-3.12%)
Aug 17, 2015 9.182 9.534 9.182 9.478 32,144,218 +0.19(+2.09%)
Aug 14, 2015 9.339 9.589 9.265 9.284 20,652,224 -0.04(-0.40%)
Aug 13, 2015 9.432 9.515 9.219 9.321 29,359,796 -0.17(-1.76%)
Aug 12, 2015 9.302 9.608 9.145 9.487 38,570,856 +0.03(+0.29%)
Aug 11, 2015 10.23 10.24 9.256 9.460 50,766,780 -1.32(-12.27%)
Aug 10, 2015 9.358 10.82 9.349 10.78 43,257,532 +1.04(+10.64%)
Aug 07, 2015 10.25 10.41 9.700 9.747 28,945,914 -0.63(-6.07%)
Aug 06, 2015 10.03 10.46 9.932 10.38 30,436,740 +0.26(+2.56%)
Aug 05, 2015 10.62 10.99 10.08 10.12 44,310,672 -0.10(-1.00%)
Aug 04, 2015 10.66 10.81 10.12 10.22 24,594,468 -0.15(-1.43%)
Aug 03, 2015 10.77 10.80 10.29 10.37 24,642,732 -0.51(-4.68%)
Jul 31, 2015 11.20 11.25 10.72 10.88 20,448,096 -0.08(-0.76%)
Jul 30, 2015 11.38 11.56 10.71 10.96 31,529,242 -0.61(-5.28%)
Jul 29, 2015 11.44 11.66 11.27 11.57 34,814,984 +0.16(+1.38%)
Jul 28, 2015 10.88 11.74 10.76 11.41 55,975,920 +0.89(+8.44%)
Jul 27, 2015 11.06 11.63 10.33 10.52 70,062,976 -0.85(-7.49%)
Jul 24, 2015 12.45 12.46 11.26 11.38 61,575,720 -1.25(-9.90%)
Jul 23, 2015 14.18 14.24 12.31 12.63 65,069,744 -1.31(-9.43%)
Jul 22, 2015 14.36 14.40 13.75 13.94 30,613,716 -0.61(-4.20%)
Jul 21, 2015 14.12 15.01 14.07 14.55 29,870,118 +0.62(+4.45%)
Jul 20, 2015 14.36 14.50 13.80 13.93 38,499,320 -0.77(-5.23%)
Jul 17, 2015 14.97 14.97 14.39 14.70 20,361,968 -0.39(-2.58%)
Jul 16, 2015 15.41 15.43 14.90 15.09 13,711,556 -0.10(-0.67%)
Jul 15, 2015 15.84 15.88 15.06 15.19 18,597,100 -0.65(-4.09%)
Jul 14, 2015 15.49 15.93 15.36 15.84 16,086,342 +0.18(+1.12%)
Jul 13, 2015 15.36 15.74 15.05 15.66 17,589,308 +0.32(+2.05%)
Jul 10, 2015 15.86 16.04 15.28 15.35 16,261,955 -0.04(-0.24%)
Jul 09, 2015 15.74 15.88 15.36 15.38 19,465,602 +0.26(+1.70%)
Jul 08, 2015 15.72 15.84 14.99 15.13 22,440,668 -0.69(-4.35%)
Jul 07, 2015 15.92 15.92 14.67 15.81 48,594,972 -0.54(-3.31%)
Jul 06, 2015 16.40 16.61 16.05 16.35 20,125,024 -0.51(-3.04%)
Jul 02, 2015 17.05 16.87 16.87 16.87 14,470,795 +0.00(+0.00%)
Jul 01, 2015 17.03 17.24 16.69 16.87 15,394,338 -0.20(-1.18%)
Jun 30, 2015 17.86 17.89 16.97 17.07 24,001,592 -0.70(-3.92%)
Jun 29, 2015 18.06 18.30 17.75 17.77 14,688,617 -0.51(-2.81%)
Jun 26, 2015 18.00 18.39 17.90 18.28 19,018,688 +0.18(+1.01%)
Jun 25, 2015 18.70 18.94 17.94 18.10 18,529,234 -0.75(-3.99%)
Jun 24, 2015 18.48 19.41 18.47 18.85 25,207,060 +0.41(+2.24%)
Jun 23, 2015 17.78 18.47 17.77 18.44 17,755,272 +0.65(+3.66%)
Jun 22, 2015 18.06 18.15 17.78 17.78 13,757,760 -0.34(-1.87%)
Jun 19, 2015 18.25 18.36 18.05 18.12 17,164,084 -0.33(-1.79%)
Jun 18, 2015 18.56 18.66 18.08 18.45 13,360,624 +0.10(+0.55%)
Jun 17, 2015 18.30 18.45 17.91 18.35 11,433,405 +0.20(+1.11%)
Jun 16, 2015 17.93 18.27 17.70 18.15 11,067,535 +0.19(+1.07%)
Jun 15, 2015 17.81 18.29 17.80 17.96 19,495,178 -0.20(-1.11%)
Jun 12, 2015 18.20 18.22 17.89 18.16 10,282,970 -0.11(-0.60%)
Jun 11, 2015 18.66 18.70 18.15 18.27 13,721,325 -0.58(-3.06%)
Jun 10, 2015 18.83 19.05 18.75 18.85 16,945,066 +0.50(+2.70%)
Jun 09, 2015 17.97 18.54 17.90 18.35 17,245,724 +0.57(+3.20%)
Jun 08, 2015 18.24 18.24 17.68 17.78 12,543,070 -0.23(-1.27%)
Jun 05, 2015 17.75 18.11 17.67 18.01 11,882,797 +0.12(+0.67%)
Jun 04, 2015 18.01 18.06 17.78 17.89 15,852,512 -0.32(-1.76%)
Jun 03, 2015 18.76 18.93 18.15 18.22 18,617,398 -0.54(-2.88%)
Jun 02, 2015 17.89 18.96 17.89 18.76 18,153,608 +1.02(+5.74%)
Jun 01, 2015 18.11 18.11 17.69 17.74 12,592,896 -0.27(-1.53%)
May 29, 2015 18.38 18.40 18.01 18.01 14,658,481 -0.47(-2.53%)
May 28, 2015 18.40 18.55 18.08 18.48 14,469,673 +0.01(+0.05%)
May 27, 2015 18.36 18.66 18.24 18.47 15,436,966 +0.06(+0.35%)
May 26, 2015 18.98 19.02 18.22 18.41 30,173,634 -0.83(-4.34%)
May 22, 2015 19.43 19.24 19.24 19.24 13,390,315 -0.33(-1.69%)
May 21, 2015 19.47 19.76 19.11 19.57 18,588,380 +0.25(+1.28%)
May 20, 2015 19.60 19.60 19.14 19.32 13,892,172 -0.19(-0.99%)
May 19, 2015 19.91 20.03 19.45 19.52 24,258,138 -0.77(-3.80%)
May 18, 2015 20.75 20.79 20.20 20.29 13,700,081 -0.64(-3.07%)
May 15, 2015 20.87 21.05 20.60 20.93 9,841,679 +0.03(+0.13%)
May 14, 2015 20.88 21.36 20.77 20.90 15,336,427 +0.17(+0.84%)
May 13, 2015 20.92 21.08 20.59 20.73 15,607,372 -0.11(-0.53%)
May 12, 2015 21.07 21.17 20.77 20.84 15,007,831 -0.22(-1.04%)
May 11, 2015 21.45 21.63 20.97 21.06 17,425,328 -0.29(-1.37%)
May 08, 2015 21.33 21.64 21.19 21.35 17,254,764 +0.35(+1.66%)
May 07, 2015 20.85 21.10 20.61 21.00 16,809,186 -0.32(-1.50%)
May 06, 2015 21.68 21.70 21.12 21.32 15,187,618 -0.08(-0.39%)
May 05, 2015 21.61 21.77 21.30 21.41 17,584,132 -0.04(-0.17%)
May 04, 2015 21.84 21.97 21.31 21.44 14,582,029 -0.25(-1.14%)
May 01, 2015 21.43 21.96 21.35 21.69 22,029,442 +0.36(+1.68%)
Apr 30, 2015 20.79 21.69 20.55 21.33 27,366,438 +0.35(+1.66%)
Apr 29, 2015 20.59 21.18 20.53 20.98 23,343,492 +0.19(+0.93%)
Apr 28, 2015 20.59 20.92 20.47 20.79 35,462,740 +0.79(+3.94%)
Apr 27, 2015 19.48 20.28 19.40 20.00 28,408,386 +0.92(+4.80%)
Apr 24, 2015 18.75 19.50 18.75 19.09 25,136,564 +0.69(+3.74%)
Apr 23, 2015 18.18 18.86 17.92 18.40 28,455,224 -0.46(-2.43%)
Apr 22, 2015 18.75 19.06 18.52 18.86 17,248,288 +0.31(+1.68%)
Apr 21, 2015 18.85 18.91 18.37 18.55 21,292,280 -0.39(-2.08%)
Apr 20, 2015 18.93 19.43 18.84 18.94 16,683,411 -0.01(-0.05%)
Apr 17, 2015 18.80 19.04 18.66 18.95 18,817,464 -0.15(-0.77%)
Apr 16, 2015 18.99 19.44 18.78 19.10 28,294,026 +0.15(+0.77%)
Apr 15, 2015 17.45 19.32 17.45 18.95 46,756,520 +1.58(+9.08%)
Apr 14, 2015 16.91 17.39 16.75 17.37 18,465,430 +0.63(+3.78%)
Apr 13, 2015 16.88 16.93 16.60 16.74 11,760,994 +0.01(+0.05%)
Apr 10, 2015 17.13 17.28 16.68 16.73 15,024,821 -0.44(-2.56%)
Apr 09, 2015 17.11 17.55 17.07 17.17 13,474,105 -0.04(-0.21%)
Apr 08, 2015 17.63 17.74 17.18 17.21 13,064,575 -0.15(-0.84%)
Apr 07, 2015 17.57 17.68 17.31 17.35 13,733,998 -0.16(-0.89%)
Apr 06, 2015 17.62 17.73 17.50 17.51 15,054,306 +0.14(+0.79%)
Apr 02, 2015 17.19 17.37 17.37 17.37 15,473,233 +0.03(+0.16%)
Apr 01, 2015 17.46 17.64 17.18 17.34 26,615,310 +0.02(+0.11%)
Mar 31, 2015 17.56 17.56 17.18 17.32 27,794,108 -0.39(-2.22%)
Mar 30, 2015 17.23 17.88 17.20 17.72 17,491,272 +0.53(+3.08%)
Mar 27, 2015 17.46 17.50 17.06 17.19 22,812,284 -0.64(-3.59%)
Mar 26, 2015 17.86 18.28 17.61 17.83 23,717,950 +0.37(+2.15%)
Mar 25, 2015 17.52 17.87 17.36 17.45 23,092,702 -0.08(-0.47%)
Mar 24, 2015 17.23 17.76 16.94 17.53 39,921,872 -0.14(-0.78%)
Mar 23, 2015 17.00 17.76 16.93 17.67 24,969,328 +0.84(+5.00%)
Mar 20, 2015 15.89 17.21 15.87 16.83 42,772,012 +1.05(+6.66%)
Mar 19, 2015 16.49 16.50 15.62 15.78 26,362,550 -0.89(-5.32%)
Mar 18, 2015 15.65 16.81 15.56 16.67 26,792,400 +0.74(+4.65%)
Mar 17, 2015 16.25 16.32 15.87 15.93 22,444,504 -0.50(-3.06%)
Mar 16, 2015 16.50 16.71 16.03 16.43 18,912,390 -0.16(-0.94%)
Mar 13, 2015 16.93 16.93 16.35 16.58 19,910,958 -0.69(-3.97%)
Mar 12, 2015 17.72 17.95 17.20 17.27 14,998,873 +0.07(+0.43%)
Mar 11, 2015 17.22 17.26 16.70 17.20 15,053,119 -0.03(-0.16%)
Mar 10, 2015 17.43 17.77 17.19 17.22 17,170,496 -0.71(-3.98%)
Mar 09, 2015 17.66 18.07 17.66 17.94 11,378,283 +0.16(+0.93%)
Mar 06, 2015 18.28 18.42 17.68 17.77 21,974,246 -0.69(-3.71%)
Mar 05, 2015 19.09 19.13 18.41 18.46 19,610,712 -0.62(-3.26%)
Mar 04, 2015 18.88 19.17 18.39 19.08 20,886,800 -0.11(-0.57%)
Mar 03, 2015 19.19 19.77 19.17 19.19 12,211,539 -0.13(-0.66%)
Mar 02, 2015 19.77 19.61 18.97 19.32 16,479,581 -0.46(-2.31%)
Feb 27, 2015 19.44 19.92 19.27 19.77 13,742,550 +0.48(+2.46%)
Feb 26, 2015 20.02 20.02 19.24 19.30 15,492,517 -0.36(-1.81%)
Feb 25, 2015 19.45 19.80 19.27 19.66 12,383,359 +0.26(+1.32%)
Feb 24, 2015 19.26 19.56 19.06 19.40 13,522,035 +0.58(+3.06%)
Feb 23, 2015 19.26 19.26 18.63 18.82 16,792,280 -0.63(-3.24%)
Feb 20, 2015 19.31 19.47 19.12 19.45 13,908,604 +0.16(+0.81%)
Feb 19, 2015 19.16 19.44 19.12 19.30 20,487,142 -0.16(-0.85%)
Feb 18, 2015 19.08 19.73 18.90 19.46 21,227,142 +0.31(+1.62%)
Feb 17, 2015 18.38 19.35 18.25 19.15 30,064,286 +0.60(+3.25%)
Feb 13, 2015 18.07 18.55 18.55 18.55 21,362,422 +0.75(+4.21%)
Feb 12, 2015 17.38 17.89 17.31 17.80 19,048,364 +0.80(+4.68%)
Feb 11, 2015 17.06 17.14 16.52 17.00 20,495,884 -0.10(-0.59%)
Feb 10, 2015 17.60 17.61 16.89 17.11 17,977,910 -0.73(-4.10%)
Feb 09, 2015 17.31 18.08 17.23 17.84 21,258,450 +0.60(+3.50%)
Feb 06, 2015 17.59 17.81 17.21 17.23 24,467,040 -0.68(-3.78%)
Feb 05, 2015 16.67 17.94 16.56 17.91 38,693,408 +1.19(+7.11%)
Feb 04, 2015 16.88 16.96 16.47 16.72 24,528,108 -0.63(-3.64%)
Feb 03, 2015 16.73 17.61 16.58 17.35 36,244,716 +1.40(+8.77%)
Feb 02, 2015 15.52 16.00 15.37 15.95 23,185,934 +0.59(+3.81%)
Jan 30, 2015 15.30 15.78 15.19 15.37 29,835,384 -0.02(-0.12%)
Jan 29, 2015 15.93 15.93 15.02 15.39 36,382,508 -0.54(-3.39%)
Jan 28, 2015 16.71 16.75 15.91 15.93 29,968,020 -0.88(-5.22%)
Jan 27, 2015 16.64 17.24 16.47 16.80 37,017,872 -1.08(-6.03%)
Jan 26, 2015 17.51 17.93 17.33 17.88 17,809,728 +0.29(+1.66%)
Jan 23, 2015 18.06 18.16 17.54 17.59 25,333,758 -0.71(-3.90%)
Jan 22, 2015 18.72 18.80 18.05 18.30 20,825,338 +0.16(+0.86%)
Jan 21, 2015 17.47 18.34 17.45 18.15 23,356,700 +0.53(+3.01%)
Jan 20, 2015 17.59 17.69 17.24 17.62 18,444,206 +0.03(+0.16%)
Jan 16, 2015 17.03 17.67 16.98 17.59 27,844,238 +0.83(+4.96%)
Jan 15, 2015 17.44 17.64 16.75 16.76 27,722,104 -0.37(-2.19%)
Jan 14, 2015 17.61 17.70 16.32 17.13 65,660,928 -2.10(-10.93%)
Jan 13, 2015 20.64 20.75 19.15 19.24 32,892,710 -1.57(-7.55%)
Jan 12, 2015 20.76 20.90 20.24 20.81 17,045,840 -0.34(-1.62%)
Jan 09, 2015 21.21 21.30 20.81 21.15 10,982,326 +0.07(+0.34%)
Jan 08, 2015 20.79 21.19 20.58 21.08 12,071,462 +0.46(+2.23%)
Jan 07, 2015 20.56 20.65 20.19 20.62 13,027,210 +0.30(+1.46%)
Jan 06, 2015 20.02 20.55 19.94 20.32 17,469,606 +0.34(+1.72%)
Jan 05, 2015 20.81 20.81 19.80 19.98 26,292,460 -1.26(-5.94%)
Jan 02, 2015 21.06 21.39 20.99 21.24 10,346,935 +0.17(+0.81%)
Dec 31, 2014 21.24 21.07 21.07 21.07 13,765,840 -0.20(-0.93%)
Dec 30, 2014 20.99 21.44 20.96 21.27 16,337,194 +0.29(+1.38%)
Dec 29, 2014 21.27 21.42 20.91 20.98 13,473,786 -0.23(-1.06%)
Dec 26, 2014 20.79 21.54 20.75 21.20 12,325,253 +0.54(+2.62%)
Dec 24, 2014 20.44 20.66 20.66 20.66 6,231,303 +0.06(+0.31%)
Dec 23, 2014 20.42 20.90 20.31 20.60 12,392,337 +0.26(+1.29%)
Dec 22, 2014 21.18 21.21 20.16 20.34 16,101,014 -0.77(-3.63%)
Dec 19, 2014 20.65 21.17 20.48 21.10 26,610,646 +0.52(+2.54%)
Dec 18, 2014 20.37 20.59 19.99 20.58 23,458,512 +0.62(+3.12%)
Dec 17, 2014 19.20 20.06 19.14 19.96 24,737,082 +0.85(+4.44%)
Dec 16, 2014 19.18 19.80 18.88 19.11 25,746,228 +0.14(+0.76%)
Dec 15, 2014 19.92 19.95 18.97 18.97 24,169,850 -0.68(-3.44%)
Dec 12, 2014 20.72 20.73 19.63 19.64 30,965,004 -1.08(-5.22%)
Dec 11, 2014 21.04 21.49 20.62 20.72 29,614,876 -0.88(-4.09%)
Dec 10, 2014 22.47 22.55 21.60 21.61 18,584,444 -1.06(-4.66%)
Dec 09, 2014 22.22 22.66 21.99 22.66 24,018,052 +0.00(+0.00%)
Dec 08, 2014 23.38 23.58 22.61 22.66 16,433,268 -0.79(-3.38%)
Dec 05, 2014 23.65 23.78 23.30 23.46 11,017,319 -0.38(-1.59%)
Dec 04, 2014 23.99 24.20 23.71 23.84 9,840,896 -0.24(-1.01%)
Dec 03, 2014 23.56 24.25 23.50 24.08 16,255,593 +0.75(+3.21%)
Dec 02, 2014 23.23 23.89 22.95 23.33 18,928,342 -0.30(-1.26%)
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.