Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

McDonald's Corp (NY: MCD )

292.35 -1.40 (-0.48%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 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, 2000 20.76 20.97 20.05 20.29 5,961,521 -0.39(-1.91%)
Nov 29, 2000 19.93 21.17 19.89 20.69 8,281,312 +0.80(+4.00%)
Nov 28, 2000 20.13 20.41 19.66 19.89 8,376,197 -0.44(-2.16%)
Nov 27, 2000 21.08 21.25 20.05 20.33 8,252,093 -1.11(-5.19%)
Nov 24, 2000 21.29 21.64 21.29 21.45 2,317,906 -0.36(-1.64%)
Nov 22, 2000 21.20 21.92 21.20 21.80 4,780,339 +0.20(+0.91%)
Nov 21, 2000 21.36 21.64 21.13 21.61 3,883,024 +0.28(+1.31%)
Nov 20, 2000 20.69 21.57 20.69 21.32 4,856,686 +0.04(+0.18%)
Nov 17, 2000 20.69 21.29 20.69 21.29 5,443,271 +0.48(+2.29%)
Nov 16, 2000 21.29 21.29 20.81 20.81 4,065,251 -0.39(-1.86%)
Nov 15, 2000 21.20 21.48 21.17 21.20 5,765,626 -0.08(-0.39%)
Nov 14, 2000 21.04 21.32 20.89 21.29 6,301,156 +0.24(+1.15%)
Nov 13, 2000 20.53 21.20 20.49 21.04 7,232,089 +0.00(+0.00%)
Nov 10, 2000 19.98 21.17 19.93 21.04 9,572,303 +0.83(+4.13%)
Nov 09, 2000 20.05 20.29 19.85 20.21 3,819,087 +0.08(+0.41%)
Nov 08, 2000 20.09 20.21 19.89 20.13 4,286,124 -0.08(-0.41%)
Nov 07, 2000 20.25 20.57 20.09 20.21 3,665,921 -0.16(-0.78%)
Nov 06, 2000 20.37 20.53 20.17 20.37 3,834,011 -0.24(-1.17%)
Nov 03, 2000 20.33 20.76 20.17 20.61 5,960,735 +0.28(+1.38%)
Nov 02, 2000 20.01 20.37 19.93 20.33 4,815,999 +0.20(+1.01%)
Nov 01, 2000 19.57 20.17 19.49 20.13 4,997,598 +0.39(+2.00%)
Oct 31, 2000 19.98 20.05 19.54 19.73 6,357,709 -0.12(-0.61%)
Oct 30, 2000 18.90 19.93 18.74 19.85 9,295,034 +0.92(+4.84%)
Oct 27, 2000 18.26 18.94 18.26 18.94 5,881,403 +0.52(+2.80%)
Oct 26, 2000 18.26 18.58 18.22 18.42 6,401,224 -0.04(-0.21%)
Oct 25, 2000 18.38 18.62 18.34 18.46 6,671,581 -0.08(-0.41%)
Oct 24, 2000 18.66 18.86 18.34 18.54 7,886,852 +0.00(+0.00%)
Oct 23, 2000 18.42 18.58 18.34 18.54 5,671,370 +0.55(+3.08%)
Oct 20, 2000 18.14 18.22 17.90 17.98 8,168,048 +0.24(+1.33%)
Oct 19, 2000 18.38 18.38 17.54 17.75 10,149,148 -0.11(-0.64%)
Oct 18, 2000 18.07 18.14 17.70 17.86 4,835,007 +0.04(+0.21%)
Oct 17, 2000 18.07 18.14 17.58 17.82 6,771,021 -0.64(-3.45%)
Oct 16, 2000 18.74 18.74 18.34 18.46 4,233,341 +0.08(+0.42%)
Oct 13, 2000 18.02 18.58 17.82 18.38 4,252,663 +0.32(+1.76%)
Oct 12, 2000 18.94 18.98 17.79 18.07 9,019,493 -1.03(-5.40%)
Oct 11, 2000 19.10 19.38 19.06 19.10 3,808,090 +0.04(+0.20%)
Oct 10, 2000 19.29 19.34 19.06 19.06 3,055,144 -0.08(-0.40%)
Oct 09, 2000 19.10 19.17 18.78 19.14 3,423,684 +0.11(+0.60%)
Oct 06, 2000 19.02 19.29 18.74 19.02 5,562,033 -0.15(-0.80%)
Oct 05, 2000 19.26 19.38 18.90 19.17 8,981,790 +0.08(+0.40%)
Oct 04, 2000 19.29 19.42 19.02 19.10 3,455,574 -0.16(-0.83%)
Oct 03, 2000 19.17 19.42 19.06 19.26 4,787,094 +0.12(+0.63%)
Oct 02, 2000 19.38 19.38 19.10 19.14 3,396,035 -0.08(-0.43%)
Sep 29, 2000 19.22 19.34 18.94 19.22 4,829,823 +0.20(+1.04%)
Sep 28, 2000 19.06 19.26 18.98 19.02 5,212,187 +0.00(+0.00%)
Sep 27, 2000 18.86 19.06 18.78 19.02 5,564,861 +0.00(+0.00%)
Sep 26, 2000 18.78 19.17 18.74 19.02 8,802,076 +0.28(+1.49%)
Sep 25, 2000 18.62 18.74 18.42 18.74 6,938,482 +0.48(+2.61%)
Sep 22, 2000 18.26 18.64 17.94 18.26 10,818,835 +1.08(+6.26%)
Sep 21, 2000 17.70 17.98 17.19 17.19 6,484,954 -0.44(-2.49%)
Sep 20, 2000 17.75 17.79 17.19 17.63 7,529,780 -0.12(-0.68%)
Sep 19, 2000 18.14 18.22 17.54 17.75 8,027,764 -0.39(-2.18%)
Sep 18, 2000 17.79 18.18 17.47 18.14 8,683,942 +0.32(+1.79%)
Sep 15, 2000 18.34 18.34 17.23 17.82 15,985,623 +0.48(+2.75%)
Sep 14, 2000 17.66 17.66 16.79 17.35 28,005,120 +0.04(+0.22%)
Sep 13, 2000 18.74 18.78 17.19 17.31 12,279,014 -1.15(-6.24%)
Sep 12, 2000 17.94 18.82 17.70 18.46 18,427,634 +0.39(+2.18%)
Sep 11, 2000 18.30 18.34 17.86 18.07 7,092,119 -0.24(-1.29%)
Sep 08, 2000 18.66 18.82 17.98 18.30 9,846,744 -0.48(-2.54%)
Sep 07, 2000 19.26 19.34 18.50 18.78 10,414,478 -0.39(-2.06%)
Sep 06, 2000 18.82 19.29 18.82 19.17 6,298,171 +0.27(+1.45%)
Sep 05, 2000 18.82 18.98 18.70 18.90 8,181,558 +0.08(+0.44%)
Sep 01, 2000 18.90 19.14 18.66 18.82 7,410,075 -0.21(-1.10%)
Aug 31, 2000 19.17 19.34 18.86 19.03 10,670,697 -0.31(-1.61%)
Aug 30, 2000 19.38 19.38 19.06 19.34 6,432,957 +0.00(+0.00%)
Aug 25, 2000 19.42 19.45 19.02 19.34 7,842,238 +0.00(+0.00%)
Aug 24, 2000 19.85 19.93 19.10 19.34 10,375,833 -0.52(-2.60%)
Aug 23, 2000 19.93 20.21 19.70 19.85 5,364,410 -0.08(-0.38%)
Aug 22, 2000 20.17 20.29 19.85 19.93 5,475,632 -0.16(-0.79%)
Aug 21, 2000 20.25 20.33 19.89 20.09 4,690,481 +0.00(+0.00%)
Aug 18, 2000 19.81 20.33 19.73 20.09 5,239,678 +0.20(+0.99%)
Aug 17, 2000 20.45 20.61 19.73 19.89 7,438,666 -0.72(-3.49%)
Aug 16, 2000 20.65 20.73 20.41 20.61 3,279,472 -0.04(-0.18%)
Aug 15, 2000 21.29 21.40 20.53 20.65 4,512,966 -0.55(-2.61%)
Aug 14, 2000 21.29 21.29 21.01 21.20 3,860,402 -0.08(-0.39%)
Aug 11, 2000 20.97 21.40 20.93 21.29 3,493,904 +0.40(+1.92%)
Aug 10, 2000 20.97 21.04 20.76 20.89 3,638,273 +0.08(+0.37%)
Aug 09, 2000 20.89 21.13 20.53 20.81 5,574,129 -0.52(-2.42%)
Aug 08, 2000 21.64 21.72 21.04 21.32 4,124,475 -0.12(-0.56%)
Aug 07, 2000 21.36 21.80 21.32 21.45 4,835,478 +0.20(+0.93%)
Aug 04, 2000 21.08 21.45 21.01 21.25 3,984,820 +0.08(+0.39%)
Aug 03, 2000 21.40 21.61 21.13 21.17 5,978,487 -0.12(-0.57%)
Aug 02, 2000 20.73 21.36 20.73 21.29 7,293,983 +0.52(+2.51%)
Aug 01, 2000 20.29 20.76 20.25 20.76 4,923,607 +0.59(+2.93%)
Jul 31, 2000 20.65 20.76 20.01 20.17 7,652,469 -0.20(-0.97%)
Jul 28, 2000 20.57 20.89 20.37 20.37 4,858,728 -0.12(-0.59%)
Jul 27, 2000 21.01 21.48 20.41 20.49 10,307,498 +0.32(+1.58%)
Jul 26, 2000 20.37 21.17 20.17 20.17 17,745,378 +0.24(+1.21%)
Jul 25, 2000 19.73 19.98 19.14 19.93 10,832,660 +0.67(+3.50%)
Jul 24, 2000 19.66 19.85 19.17 19.26 6,585,808 -0.40(-2.04%)
Jul 21, 2000 20.29 20.29 19.45 19.66 6,333,674 -0.52(-2.56%)
Jul 20, 2000 20.05 20.37 19.93 20.17 5,131,127 +0.20(+0.99%)
Jul 19, 2000 19.93 20.01 19.73 19.98 4,980,632 +0.04(+0.22%)
Jul 18, 2000 19.93 20.13 19.73 19.93 4,165,634 +0.00(+0.00%)
Jul 17, 2000 20.05 20.09 19.81 19.93 4,193,439 -0.04(-0.22%)
Jul 14, 2000 19.93 20.09 19.81 19.98 4,938,845 -0.08(-0.38%)
Jul 13, 2000 20.65 20.65 19.73 20.05 10,575,027 -0.32(-1.56%)
Jul 12, 2000 20.76 20.76 20.37 20.37 4,544,699 -0.36(-1.72%)
Jul 11, 2000 20.93 21.04 20.53 20.73 4,861,242 +0.20(+0.96%)
Jul 10, 2000 21.25 21.29 20.49 20.53 4,734,625 -0.16(-0.77%)
Jul 07, 2000 20.53 21.32 20.37 20.69 5,917,063 +0.20(+0.96%)
Jul 06, 2000 20.41 20.73 20.41 20.49 6,299,899 +0.24(+1.19%)
Jul 05, 2000 20.69 20.73 20.13 20.25 7,959,900 -0.44(-2.12%)
Jul 03, 2000 21.13 21.25 20.53 20.69 2,641,047 -0.28(-1.34%)
Jun 30, 2000 20.05 21.04 20.01 20.97 9,657,447 +1.08(+5.41%)
Jun 29, 2000 20.33 20.33 19.77 19.89 8,710,962 -0.62(-3.01%)
Jun 28, 2000 20.69 20.89 20.37 20.51 4,995,242 -0.30(-1.44%)
Jun 27, 2000 21.17 21.32 20.76 20.81 5,375,878 -0.48(-2.24%)
Jun 26, 2000 20.97 21.40 20.93 21.29 7,677,447 +0.52(+2.51%)
Jun 23, 2000 20.17 21.13 20.05 20.76 12,533,976 +0.75(+3.75%)
Jun 22, 2000 19.89 20.09 19.81 20.01 6,172,025 +0.08(+0.41%)
Jun 21, 2000 19.89 20.21 19.77 19.93 6,907,063 -0.12(-0.60%)
Jun 20, 2000 20.17 20.21 19.73 20.05 6,174,067 +0.00(+0.00%)
Jun 19, 2000 20.29 20.41 19.77 20.05 7,085,678 +0.12(+0.61%)
Jun 16, 2000 20.69 20.73 19.93 19.93 10,773,436 -0.52(-2.52%)
Jun 15, 2000 20.21 20.57 20.13 20.45 9,865,595 +0.24(+1.17%)
Jun 14, 2000 20.37 21.01 20.13 20.21 9,334,150 -0.40(-1.95%)
Jun 13, 2000 20.53 21.13 20.41 20.61 9,499,254 -0.15(-0.74%)
Jun 12, 2000 21.17 21.20 20.37 20.76 12,796,322 -1.80(-7.96%)
Jun 08, 2000 21.96 22.76 21.96 22.56 5,203,390 +0.36(+1.61%)
Jun 07, 2000 22.36 22.48 21.84 22.20 3,955,600 -0.15(-0.68%)
Jun 06, 2000 22.36 22.67 22.20 22.36 5,620,158 -0.24(-1.07%)
Jun 05, 2000 22.92 22.92 22.44 22.60 3,075,723 -0.08(-0.34%)
Jun 01, 2000 22.64 22.80 22.44 22.67 4,679,956 -0.12(-0.53%)
May 31, 2000 22.92 23.27 22.48 22.80 6,096,306 -0.48(-2.05%)
May 30, 2000 23.55 23.59 22.88 23.27 6,613,928 -0.76(-3.15%)
May 26, 2000 23.71 24.15 23.67 24.03 4,918,109 +0.28(+1.18%)
May 25, 2000 24.19 24.55 23.63 23.75 5,424,577 -0.92(-3.72%)
May 24, 2000 24.91 25.42 24.27 24.67 8,024,937 -0.24(-0.97%)
May 23, 2000 24.43 24.99 24.03 24.91 4,331,210 +0.17(+0.67%)
May 22, 2000 24.11 24.91 24.07 24.74 4,940,573 +0.67(+2.80%)
May 19, 2000 24.07 24.67 23.95 24.07 4,689,696 -0.52(-2.10%)
May 18, 2000 24.71 24.86 24.55 24.58 3,037,706 -0.28(-1.13%)
May 17, 2000 24.63 25.02 24.39 24.86 3,169,979 -0.08(-0.33%)
May 16, 2000 24.71 24.99 24.47 24.95 4,325,397 +0.64(+2.62%)
May 15, 2000 23.83 24.55 23.79 24.31 4,461,597 +0.40(+1.68%)
May 12, 2000 24.35 24.35 23.71 23.91 3,786,726 -0.40(-1.65%)
May 11, 2000 24.51 24.71 24.27 24.31 5,003,725 -0.27(-1.11%)
May 10, 2000 23.67 24.71 23.63 24.58 9,418,509 +1.03(+4.38%)
May 09, 2000 23.08 23.67 23.04 23.55 4,973,092 +0.76(+3.32%)
May 08, 2000 22.76 23.00 22.40 22.80 4,894,388 +0.08(+0.34%)
May 05, 2000 22.60 23.04 22.28 22.72 7,804,535 -0.04(-0.17%)
May 04, 2000 23.31 23.36 22.64 22.76 10,235,235 -0.99(-4.18%)
May 03, 2000 24.35 24.63 23.59 23.75 8,237,641 -1.20(-4.80%)
May 02, 2000 24.43 25.22 24.39 24.95 4,916,695 +0.20(+0.82%)
May 01, 2000 24.19 25.02 24.19 24.74 4,852,759 +0.52(+2.13%)
Apr 28, 2000 24.55 24.67 23.91 24.23 4,613,035 -0.48(-1.93%)
Apr 27, 2000 24.27 24.91 24.23 24.71 4,562,922 -0.04(-0.15%)
Apr 26, 2000 24.43 25.07 24.43 24.74 5,465,735 +0.08(+0.31%)
Apr 25, 2000 24.79 25.11 24.31 24.67 6,244,602 -0.16(-0.64%)
Apr 24, 2000 22.44 24.83 22.36 24.83 15,083,438 +2.03(+8.91%)
Apr 20, 2000 21.64 22.92 21.48 22.80 11,011,746 +1.75(+8.32%)
Apr 19, 2000 20.97 21.13 20.69 21.04 5,455,838 +0.36(+1.72%)
Apr 18, 2000 21.48 21.52 20.33 20.69 8,545,857 -0.76(-3.53%)
Apr 17, 2000 21.32 21.72 21.04 21.45 7,428,769 +0.08(+0.39%)
Apr 14, 2000 21.36 22.16 21.01 21.36 9,024,520 -0.36(-1.64%)
Apr 13, 2000 22.92 22.92 21.72 21.72 11,625,351 -1.39(-6.03%)
Apr 12, 2000 23.71 24.31 23.11 23.11 7,144,902 -0.88(-3.66%)
Apr 11, 2000 23.00 24.03 22.83 23.99 5,269,055 +0.83(+3.60%)
Apr 10, 2000 23.48 23.51 22.83 23.16 5,081,329 -0.39(-1.68%)
Apr 07, 2000 23.16 23.75 23.00 23.55 4,956,911 +0.00(+0.00%)
Apr 06, 2000 24.03 24.23 23.48 23.55 6,478,671 -0.99(-4.05%)
Apr 05, 2000 24.19 24.58 23.71 24.55 6,509,304 +0.02(+0.08%)
Apr 04, 2000 24.63 25.02 23.99 24.53 8,083,218 +0.02(+0.08%)
Apr 03, 2000 24.07 24.58 23.91 24.51 7,005,403 +0.72(+3.02%)
Mar 31, 2000 24.11 24.15 23.43 23.79 5,872,606 -0.17(-0.69%)
Mar 30, 2000 23.43 24.35 23.43 23.95 7,758,978 +0.52(+2.23%)
Mar 29, 2000 22.20 23.59 22.16 23.43 8,314,616 +1.08(+4.81%)
Mar 28, 2000 21.64 22.52 21.64 22.36 4,655,450 +0.24(+1.06%)
Mar 27, 2000 21.76 22.40 21.72 22.12 3,440,178 -0.04(-0.17%)
Mar 24, 2000 22.36 22.88 22.08 22.16 5,008,281 -0.24(-1.08%)
Mar 23, 2000 21.64 22.88 21.61 22.40 6,338,544 -0.04(-0.17%)
Mar 22, 2000 22.44 22.76 22.28 22.44 5,897,270 +0.00(+0.00%)
Mar 21, 2000 22.12 22.60 21.96 22.44 6,660,584 +0.44(+2.00%)
Mar 20, 2000 21.80 22.20 21.72 22.00 4,298,063 +0.48(+2.22%)
Mar 17, 2000 22.28 22.40 21.48 21.52 8,581,989 -0.16(-0.73%)
Mar 16, 2000 21.25 21.88 20.85 21.68 12,947,445 +0.99(+4.80%)
Mar 15, 2000 19.54 20.92 19.38 20.69 11,066,571 +1.27(+6.56%)
Mar 14, 2000 20.65 20.69 19.14 19.42 8,224,916 -1.23(-5.98%)
Mar 13, 2000 20.37 20.65 19.93 20.65 8,890,991 +0.44(+2.17%)
Mar 10, 2000 20.01 20.61 19.73 20.21 7,570,624 -0.16(-0.78%)
Mar 09, 2000 19.49 20.37 19.10 20.37 7,507,787 +0.80(+4.07%)
Mar 08, 2000 19.34 19.89 19.10 19.57 6,308,696 +0.56(+2.95%)
Mar 07, 2000 20.05 20.09 18.98 19.01 9,713,529 -1.08(-5.35%)
Mar 06, 2000 20.69 20.69 19.81 20.09 6,558,788 -0.48(-2.32%)
Mar 03, 2000 19.73 20.57 19.45 20.57 8,159,251 +0.91(+4.63%)
Mar 02, 2000 19.81 20.01 19.57 19.66 7,673,363 -0.24(-1.18%)
Mar 01, 2000 20.29 20.33 19.81 19.89 7,807,206 -0.32(-1.57%)
Feb 29, 2000 20.21 20.65 20.09 20.21 7,672,263 +0.40(+2.02%)
Feb 28, 2000 19.89 20.17 19.49 19.81 6,096,149 +0.08(+0.39%)
Feb 25, 2000 20.05 20.25 19.57 19.73 7,149,615 -0.24(-1.18%)
Feb 24, 2000 20.45 20.61 19.73 19.97 9,667,972 -0.60(-2.91%)
Feb 22, 2000 20.53 21.13 20.49 20.57 7,036,979 -0.12(-0.58%)
Feb 18, 2000 21.36 21.45 20.57 20.69 8,632,101 -0.80(-3.70%)
Feb 17, 2000 21.36 21.68 21.25 21.48 6,711,011 +0.24(+1.11%)
Feb 16, 2000 21.48 21.92 21.17 21.25 5,977,230 -0.24(-1.10%)
Feb 15, 2000 21.48 21.72 21.29 21.48 7,334,984 -0.08(-0.38%)
Feb 14, 2000 22.48 22.48 21.20 21.57 6,953,563 -0.67(-3.03%)
Feb 11, 2000 22.32 22.56 22.16 22.24 6,158,829 -0.36(-1.58%)
Feb 10, 2000 22.60 23.08 22.36 22.60 8,409,815 -0.24(-1.03%)
Feb 09, 2000 23.36 23.36 22.52 22.83 9,292,677 -0.28(-1.21%)
Feb 08, 2000 22.92 23.95 22.60 23.11 19,078,626 +0.87(+3.92%)
Feb 07, 2000 22.44 22.67 21.64 22.24 15,698,143 -0.11(-0.51%)
Feb 04, 2000 22.83 22.83 22.04 22.36 12,178,161 +0.08(+0.34%)
Feb 03, 2000 22.64 23.04 21.92 22.28 14,492,926 -0.32(-1.41%)
Feb 02, 2000 23.31 23.39 22.52 22.60 9,062,850 -0.71(-3.06%)
Feb 01, 2000 23.83 23.91 23.23 23.31 7,351,165 -0.48(-2.01%)
Jan 31, 2000 23.71 24.19 23.63 23.79 7,600,629 +0.39(+1.69%)
Jan 28, 2000 23.63 23.83 23.16 23.39 6,981,525 -0.56(-2.34%)
Jan 27, 2000 22.92 24.15 22.83 23.95 18,980,286 +1.20(+5.26%)
Jan 26, 2000 25.22 25.22 22.08 22.76 26,239,552 -2.58(-10.20%)
Jan 25, 2000 25.30 25.62 24.95 25.34 5,191,137 +0.20(+0.79%)
Jan 24, 2000 26.26 26.38 25.14 25.14 5,645,135 -0.99(-3.80%)
Jan 21, 2000 26.49 26.65 25.74 26.14 5,847,942 -0.95(-3.52%)
Jan 20, 2000 27.09 27.09 26.10 27.09 5,199,306 +0.11(+0.42%)
Jan 19, 2000 26.10 27.13 26.10 26.98 5,254,288 +0.56(+2.12%)
Jan 18, 2000 26.98 27.05 26.22 26.42 5,342,889 -0.71(-2.61%)
Jan 14, 2000 27.25 27.25 26.65 27.12 5,286,806 +0.19(+0.71%)
Jan 13, 2000 27.18 27.77 26.65 26.93 8,954,613 -0.28(-1.03%)
Jan 12, 2000 26.06 27.41 25.86 27.21 12,708,821 +1.11(+4.27%)
Jan 11, 2000 25.54 26.42 25.54 26.10 8,546,171 +0.60(+2.35%)
Jan 10, 2000 25.46 26.10 25.30 25.50 6,462,647 +0.11(+0.45%)
Jan 07, 2000 24.83 25.46 24.74 25.39 8,050,543 +0.64(+2.60%)
Jan 06, 2000 24.91 25.07 24.63 24.74 7,555,229 -0.36(-1.45%)
Jan 05, 2000 24.71 25.70 24.71 25.11 8,218,475 +0.40(+1.62%)
Jan 04, 2000 25.02 25.18 24.43 24.71 6,623,825 -0.52(-2.04%)
Jan 03, 2000 25.42 25.50 24.79 25.22 7,101,544 -0.44(-1.71%)
Dec 31, 1999 25.42 25.78 24.71 25.66 2,269,050 +0.32(+1.26%)
Dec 30, 1999 25.34 25.62 25.22 25.34 3,780,128 -0.24(-0.95%)
Dec 29, 1999 25.70 25.82 25.46 25.58 4,252,192 -0.28(-1.08%)
Dec 28, 1999 26.42 26.46 25.62 25.86 4,607,379 -0.11(-0.44%)
Dec 27, 1999 26.06 26.74 25.98 25.98 4,325,869 +0.20(+0.77%)
Dec 23, 1999 26.18 26.18 25.18 25.78 8,791,394 -0.36(-1.36%)
Dec 22, 1999 26.42 26.54 26.10 26.14 6,028,599 -0.36(-1.35%)
Dec 21, 1999 26.49 26.86 26.06 26.49 6,332,417 -0.43(-1.61%)
Dec 20, 1999 26.65 27.33 26.49 26.93 5,188,466 +0.67(+2.55%)
Dec 17, 1999 27.02 27.02 26.22 26.26 8,330,483 -0.36(-1.34%)
Dec 16, 1999 26.70 26.74 26.30 26.61 4,338,436 +0.00(+0.00%)
Dec 15, 1999 26.54 26.98 26.46 26.61 4,154,323 +0.36(+1.36%)
Dec 14, 1999 26.74 26.77 26.26 26.26 7,892,193 -0.48(-1.79%)
Dec 13, 1999 27.45 27.53 26.74 26.74 8,007,028 -0.80(-2.89%)
Dec 10, 1999 27.53 27.81 27.18 27.53 14,774,436 -0.88(-3.11%)
Dec 09, 1999 28.49 28.80 28.25 28.42 4,647,281 +0.05(+0.18%)
Dec 08, 1999 28.52 28.84 28.25 28.37 3,048,389 -0.08(-0.29%)
Dec 07, 1999 29.08 29.12 28.33 28.45 4,604,080 -0.87(-2.97%)
Dec 06, 1999 28.84 29.44 28.80 29.32 2,488,038 +0.11(+0.39%)
Dec 03, 1999 29.04 29.32 28.80 29.21 5,576,486 +0.44(+1.53%)
Dec 02, 1999 29.32 29.32 28.56 28.77 5,899,940 -0.53(-1.80%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.