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 )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2003 10.89 10.99 10.74 10.88 16,239,534 -0.11(-1.04%)
Apr 29, 2003 10.96 11.07 10.85 11.00 15,084,561 +0.22(+2.07%)
Apr 28, 2003 10.47 10.79 10.28 10.78 23,845,134 +0.71(+7.08%)
Apr 25, 2003 10.13 10.18 10.05 10.06 6,601,931 -0.07(-0.69%)
Apr 24, 2003 10.06 10.18 10.02 10.13 6,009,440 +0.04(+0.44%)
Apr 23, 2003 10.22 10.22 10.08 10.09 8,751,302 -0.13(-1.25%)
Apr 22, 2003 10.09 10.24 10.06 10.22 9,475,457 +0.03(+0.25%)
Apr 21, 2003 10.22 10.30 10.06 10.19 7,037,932 +0.01(+0.06%)
Apr 17, 2003 10.02 10.18 9.560 10.18 7,322,316 +0.16(+1.59%)
Apr 16, 2003 10.04 10.09 9.884 10.02 9,207,572 -0.06(-0.63%)
Apr 15, 2003 10.02 10.12 9.942 10.09 8,012,691 +0.10(+0.96%)
Apr 14, 2003 9.986 10.11 9.833 9.993 9,164,364 -0.05(-0.51%)
Apr 11, 2003 10.05 10.15 9.916 10.04 7,090,567 -0.01(-0.13%)
Apr 10, 2003 9.961 10.06 9.751 10.06 9,802,105 +0.19(+1.94%)
Apr 09, 2003 10.13 10.13 9.782 9.865 14,001,234 -0.22(-2.15%)
Apr 08, 2003 10.15 10.22 9.942 10.08 23,240,230 +0.03(+0.25%)
Apr 07, 2003 9.483 10.09 9.388 10.06 31,780,836 +0.80(+8.59%)
Apr 04, 2003 9.006 9.261 9.006 9.261 10,887,161 +0.30(+3.34%)
Apr 03, 2003 9.184 9.191 8.834 8.961 9,727,003 -0.15(-1.68%)
Apr 02, 2003 8.974 9.229 8.974 9.114 11,962,317 +0.17(+1.92%)
Apr 01, 2003 9.292 9.311 8.917 8.942 10,453,830 -0.26(-2.84%)
Mar 31, 2003 9.261 9.311 9.114 9.203 9,412,768 -0.24(-2.56%)
Mar 28, 2003 9.229 9.674 9.133 9.445 13,315,415 +0.22(+2.34%)
Mar 27, 2003 9.006 9.343 8.987 9.229 11,014,740 +0.17(+1.90%)
Mar 26, 2003 9.070 9.152 8.961 9.057 7,123,090 +0.04(+0.49%)
Mar 25, 2003 8.930 9.101 8.783 9.012 6,270,569 +0.08(+0.93%)
Mar 24, 2003 9.114 9.165 8.872 8.930 7,267,953 -0.39(-4.23%)
Mar 21, 2003 9.171 9.375 9.038 9.324 10,160,334 +0.17(+1.88%)
Mar 20, 2003 9.273 9.273 8.891 9.152 7,741,191 -0.12(-1.30%)
Mar 19, 2003 9.051 9.343 8.987 9.273 11,170,601 +0.17(+1.82%)
Mar 18, 2003 8.847 9.165 8.751 9.108 15,955,936 +0.39(+4.45%)
Mar 17, 2003 8.618 8.726 8.427 8.720 13,026,162 +0.10(+1.18%)
Mar 14, 2003 8.147 8.618 8.121 8.618 21,521,048 +0.47(+5.78%)
Mar 13, 2003 8.019 8.172 7.969 8.147 15,982,961 +0.27(+3.39%)
Mar 12, 2003 7.924 7.988 7.714 7.879 13,473,476 -0.06(-0.72%)
Mar 11, 2003 7.905 8.083 7.905 7.937 7,992,423 -0.02(-0.24%)
Mar 10, 2003 8.115 8.153 7.899 7.956 8,080,094 -0.20(-2.50%)
Mar 07, 2003 7.930 8.210 7.918 8.159 11,289,068 +0.13(+1.67%)
Mar 06, 2003 7.969 8.179 7.962 8.026 10,265,917 -0.10(-1.25%)
Mar 05, 2003 8.255 8.306 8.115 8.128 7,589,416 -0.09(-1.08%)
Mar 04, 2003 8.280 8.338 8.217 8.217 5,841,481 -0.18(-2.12%)
Mar 03, 2003 8.815 8.815 8.395 8.395 7,562,391 -0.27(-3.09%)
Feb 28, 2003 8.497 8.713 8.446 8.662 14,173,907 +0.23(+2.72%)
Feb 27, 2003 8.191 8.440 8.147 8.433 11,497,249 +0.28(+3.43%)
Feb 26, 2003 8.306 8.382 8.128 8.153 9,075,593 -0.22(-2.59%)
Feb 25, 2003 8.465 8.465 8.229 8.370 10,490,438 -0.08(-0.90%)
Feb 24, 2003 8.656 8.662 8.376 8.446 6,333,259 -0.20(-2.28%)
Feb 21, 2003 8.440 8.713 8.414 8.643 6,224,062 +0.13(+1.49%)
Feb 20, 2003 8.751 8.751 8.465 8.516 5,791,832 -0.08(-0.89%)
Feb 19, 2003 8.586 8.669 8.535 8.592 7,244,385 +0.03(+0.37%)
Feb 18, 2003 8.452 8.605 8.440 8.560 8,732,605 -0.11(-1.25%)
Feb 14, 2003 8.478 8.681 8.376 8.669 11,342,331 +0.03(+0.37%)
Feb 13, 2003 8.688 8.732 8.535 8.637 9,274,190 -0.17(-1.88%)
Feb 12, 2003 8.790 8.942 8.700 8.802 9,124,771 -0.04(-0.50%)
Feb 11, 2003 8.796 9.025 8.790 8.847 10,852,595 +0.13(+1.46%)
Feb 10, 2003 8.681 8.758 8.630 8.720 7,254,598 +0.10(+1.11%)
Feb 07, 2003 8.770 8.891 8.580 8.624 8,593,241 -0.08(-0.95%)
Feb 06, 2003 8.885 8.987 8.707 8.707 8,838,031 -0.24(-2.70%)
Feb 05, 2003 9.101 9.216 8.942 8.949 7,482,733 -0.15(-1.68%)
Feb 04, 2003 9.089 9.159 8.942 9.101 10,695,477 -0.14(-1.52%)
Feb 03, 2003 8.955 9.305 8.955 9.241 10,522,647 +0.18(+1.97%)
Jan 31, 2003 9.070 9.159 8.853 9.063 13,943,101 -0.14(-1.52%)
Jan 30, 2003 9.197 9.267 9.038 9.203 11,085,600 +0.05(+0.56%)
Jan 29, 2003 9.343 9.343 9.070 9.152 10,926,440 -0.18(-1.98%)
Jan 28, 2003 9.356 9.407 9.229 9.337 9,815,146 -0.02(-0.20%)
Jan 27, 2003 9.318 9.541 9.318 9.356 9,502,010 -0.13(-1.34%)
Jan 24, 2003 9.725 9.744 9.407 9.483 14,392,143 -0.06(-0.67%)
Jan 23, 2003 9.502 9.725 9.324 9.547 23,447,468 -0.23(-2.34%)
Jan 22, 2003 9.757 10.15 9.674 9.776 11,503,376 +0.01(+0.13%)
Jan 21, 2003 9.942 9.961 9.744 9.763 10,317,452 -0.07(-0.71%)
Jan 17, 2003 10.09 10.09 9.681 9.833 22,078,658 -0.25(-2.52%)
Jan 16, 2003 10.64 10.75 9.961 10.09 26,973,504 -0.53(-5.03%)
Jan 15, 2003 10.64 10.72 10.46 10.62 10,058,207 -0.17(-1.59%)
Jan 14, 2003 10.92 10.97 10.72 10.79 11,674,320 -0.24(-2.13%)
Jan 13, 2003 11.04 11.06 10.85 11.03 8,713,908 +0.06(+0.52%)
Jan 10, 2003 10.65 10.98 10.60 10.97 12,140,332 +0.24(+2.19%)
Jan 09, 2003 10.69 10.88 10.66 10.74 12,998,823 +0.02(+0.18%)
Jan 08, 2003 10.52 10.77 10.48 10.72 8,933,715 +0.11(+1.02%)
Jan 07, 2003 10.60 10.62 10.41 10.61 7,781,099 +0.01(+0.12%)
Jan 06, 2003 10.34 10.61 10.29 10.60 11,486,722 +0.34(+3.29%)
Jan 03, 2003 10.50 10.53 10.20 10.26 8,978,965 -0.27(-2.60%)
Jan 02, 2003 10.29 10.56 10.15 10.53 13,054,129 +0.30(+2.92%)
Dec 31, 2002 9.993 10.23 9.935 10.23 12,124,934 +0.21(+2.10%)
Dec 30, 2002 9.948 10.02 9.802 10.02 11,292,996 +0.16(+1.61%)
Dec 27, 2002 9.859 9.973 9.846 9.865 9,528,406 -0.05(-0.51%)
Dec 26, 2002 9.865 9.967 9.840 9.916 9,100,103 +0.06(+0.65%)
Dec 24, 2002 9.782 9.910 9.751 9.852 6,067,730 -0.04(-0.45%)
Dec 23, 2002 9.674 9.897 9.655 9.897 17,853,448 -0.13(-1.27%)
Dec 20, 2002 9.865 10.09 9.846 10.02 30,530,494 +0.07(+0.70%)
Dec 19, 2002 10.01 10.11 9.872 9.954 17,580,062 -0.20(-2.01%)
Dec 18, 2002 10.01 10.23 9.993 10.16 20,859,738 -0.02(-0.19%)
Dec 17, 2002 10.53 10.62 9.916 10.18 55,517,400 -0.88(-8.00%)
Dec 16, 2002 11.14 11.17 10.91 11.06 9,949,796 +0.03(+0.23%)
Dec 13, 2002 10.92 11.26 10.90 11.04 8,604,240 -0.04(-0.34%)
Dec 12, 2002 10.95 11.16 10.95 11.07 9,079,992 +0.13(+1.16%)
Dec 11, 2002 10.88 11.04 10.78 10.95 10,269,688 -0.10(-0.86%)
Dec 10, 2002 11.08 11.12 10.93 11.04 9,814,360 -0.03(-0.29%)
Dec 09, 2002 11.36 11.43 10.93 11.07 14,844,014 -0.36(-3.17%)
Dec 06, 2002 11.67 11.79 11.39 11.44 13,187,207 -0.52(-4.31%)
Dec 05, 2002 11.56 12.20 11.32 11.95 22,182,984 +0.26(+2.23%)
Dec 04, 2002 11.47 11.87 11.20 11.69 11,168,873 +0.08(+0.71%)
Dec 03, 2002 11.90 11.91 11.55 11.61 7,137,859 -0.32(-2.67%)
Dec 02, 2002 11.86 12.00 11.74 11.93 8,044,586 +0.15(+1.30%)
Nov 29, 2002 11.70 11.86 11.60 11.77 3,596,739 +0.00(+0.00%)
Nov 27, 2002 11.58 11.86 11.56 11.77 6,433,658 +0.18(+1.54%)
Nov 26, 2002 11.44 11.71 11.42 11.60 6,678,290 -0.01(-0.06%)
Nov 25, 2002 11.76 11.89 11.48 11.60 9,850,026 -0.26(-2.20%)
Nov 22, 2002 11.79 12.12 11.79 11.86 9,056,582 -0.04(-0.32%)
Nov 21, 2002 11.49 12.01 11.49 11.90 8,448,379 +0.41(+3.60%)
Nov 20, 2002 11.32 11.58 11.30 11.49 6,296,022 +0.13(+1.18%)
Nov 19, 2002 11.27 11.46 11.16 11.35 8,084,180 +0.06(+0.51%)
Nov 18, 2002 11.16 11.40 11.06 11.30 13,076,596 +0.24(+2.13%)
Nov 15, 2002 11.01 11.13 10.88 11.06 10,309,124 +0.05(+0.46%)
Nov 14, 2002 10.92 11.06 10.79 11.01 9,479,071 +0.10(+0.87%)
Nov 13, 2002 10.60 10.93 10.51 10.92 12,633,996 +0.04(+0.35%)
Nov 12, 2002 10.82 10.98 10.34 10.88 16,915,612 +0.00(+0.00%)
Nov 11, 2002 11.04 11.13 10.87 10.88 11,009,084 -0.45(-3.93%)
Nov 08, 2002 11.14 11.40 10.50 11.32 31,330,380 -0.97(-7.87%)
Nov 07, 2002 12.09 12.54 11.97 12.29 12,323,374 +0.16(+1.31%)
Nov 06, 2002 11.98 12.23 11.90 12.13 11,984,785 +0.08(+0.69%)
Nov 05, 2002 11.77 12.05 11.71 12.05 9,057,367 +0.32(+2.71%)
Nov 04, 2002 11.66 11.94 11.58 11.73 11,544,698 +0.19(+1.66%)
Nov 01, 2002 11.47 11.70 11.44 11.54 6,808,226 +0.01(+0.11%)
Oct 31, 2002 11.52 11.71 11.39 11.53 8,475,089 -0.06(-0.49%)
Oct 30, 2002 11.69 11.69 11.37 11.58 7,476,605 -0.14(-1.19%)
Oct 29, 2002 11.56 11.81 11.39 11.72 5,964,661 +0.06(+0.55%)
Oct 28, 2002 11.98 11.99 11.62 11.66 6,078,100 -0.11(-0.97%)
Oct 25, 2002 11.73 11.93 11.63 11.77 8,056,055 -0.13(-1.12%)
Oct 24, 2002 12.27 12.29 11.82 11.91 7,169,911 -0.34(-2.81%)
Oct 23, 2002 11.87 12.33 11.79 12.25 10,130,324 +0.19(+1.58%)
Oct 22, 2002 12.06 12.70 11.88 12.06 26,611,034 +0.41(+3.55%)
Oct 21, 2002 11.20 11.74 11.13 11.65 10,962,891 +0.52(+4.69%)
Oct 18, 2002 11.12 11.22 10.99 11.13 8,251,039 -0.22(-1.96%)
Oct 17, 2002 11.19 11.35 10.88 11.35 10,444,874 +0.21(+1.89%)
Oct 16, 2002 11.17 11.31 11.02 11.14 7,775,129 -0.36(-3.10%)
Oct 15, 2002 11.56 11.81 11.20 11.49 12,364,853 +0.06(+0.50%)
Oct 14, 2002 11.34 11.46 11.23 11.44 5,212,381 +0.00(+0.00%)
Oct 11, 2002 11.09 11.62 10.98 11.44 10,707,575 +0.51(+4.66%)
Oct 10, 2002 10.32 11.02 10.02 10.93 18,674,388 +0.39(+3.68%)
Oct 09, 2002 11.04 11.18 10.44 10.54 12,177,254 -0.64(-5.69%)
Oct 08, 2002 11.14 11.36 10.95 11.18 8,068,468 +0.07(+0.63%)
Oct 07, 2002 10.98 11.26 10.95 11.11 8,476,503 -0.03(-0.29%)
Oct 04, 2002 11.42 11.48 10.99 11.14 8,207,046 -0.18(-1.63%)
Oct 03, 2002 11.55 11.75 11.29 11.32 7,970,112 -0.25(-2.20%)
Oct 02, 2002 11.48 12.02 11.46 11.58 11,465,354 -0.06(-0.49%)
Oct 01, 2002 11.35 11.76 11.23 11.63 11,274,613 +0.39(+3.51%)
Sep 30, 2002 11.39 11.48 11.09 11.24 15,912,415 -0.45(-3.87%)
Sep 27, 2002 11.63 12.00 11.58 11.69 17,860,832 -0.05(-0.43%)
Sep 26, 2002 11.51 11.84 11.48 11.74 11,730,411 +0.22(+1.93%)
Sep 25, 2002 11.46 11.71 11.36 11.52 14,094,405 +0.13(+1.12%)
Sep 24, 2002 11.43 11.51 11.27 11.39 14,207,059 -0.17(-1.43%)
Sep 23, 2002 11.36 11.72 11.33 11.56 14,603,153 +0.13(+1.17%)
Sep 20, 2002 11.46 11.61 11.33 11.42 20,427,194 +0.06(+0.56%)
Sep 19, 2002 11.34 11.71 11.33 11.36 23,519,114 -0.20(-1.71%)
Sep 18, 2002 11.84 11.90 11.39 11.56 30,770,256 -0.48(-3.97%)
Sep 17, 2002 13.49 13.49 12.03 12.04 37,966,876 -1.77(-12.82%)
Sep 16, 2002 13.49 13.96 13.33 13.80 13,856,372 +0.74(+5.65%)
Sep 13, 2002 12.79 13.16 12.74 13.07 13,051,772 +0.14(+1.08%)
Sep 12, 2002 13.19 13.19 12.66 12.93 25,069,866 -0.66(-4.83%)
Sep 11, 2002 13.65 13.73 13.55 13.58 7,572,447 +0.03(+0.19%)
Sep 10, 2002 13.74 13.87 13.26 13.56 9,508,138 -0.10(-0.70%)
Sep 09, 2002 13.33 13.80 13.31 13.65 11,313,421 +0.06(+0.42%)
Sep 06, 2002 13.97 14.13 13.35 13.59 13,481,175 -0.39(-2.78%)
Sep 05, 2002 13.91 14.12 13.24 13.98 15,844,854 -0.17(-1.21%)
Sep 04, 2002 14.65 14.66 14.00 14.15 10,869,563 -0.50(-3.43%)
Sep 03, 2002 15.00 15.01 14.59 14.66 6,235,532 -0.46(-3.07%)
Aug 30, 2002 15.17 15.34 15.00 15.12 3,778,053 -0.03(-0.21%)
Aug 29, 2002 15.01 15.35 14.80 15.15 5,836,610 +0.15(+1.02%)
Aug 28, 2002 14.97 15.32 14.94 15.00 7,862,015 -0.18(-1.17%)
Aug 27, 2002 15.28 15.40 15.02 15.18 5,756,166 -0.07(-0.46%)
Aug 26, 2002 15.50 15.52 14.86 15.25 4,987,703 -0.12(-0.79%)
Aug 23, 2002 15.37 15.66 15.28 15.37 4,451,303 -0.16(-1.03%)
Aug 22, 2002 15.71 15.72 15.26 15.53 5,035,310 -0.08(-0.49%)
Aug 21, 2002 15.59 15.76 15.43 15.61 7,951,101 +0.10(+0.62%)
Aug 20, 2002 15.67 15.67 15.31 15.51 9,478,128 -0.15(-0.97%)
Aug 19, 2002 15.08 15.71 14.98 15.66 7,537,410 +0.52(+3.40%)
Aug 16, 2002 15.50 15.50 15.10 15.15 8,688,140 -0.23(-1.49%)
Aug 15, 2002 14.72 15.38 14.64 15.38 8,337,925 +0.74(+5.04%)
Aug 14, 2002 14.30 14.80 14.20 14.64 8,465,033 +0.22(+1.50%)
Aug 13, 2002 14.59 14.79 14.37 14.42 8,171,537 -0.17(-1.13%)
Aug 12, 2002 14.42 14.82 14.17 14.59 8,908,420 +0.10(+0.70%)
Aug 09, 2002 14.02 14.56 14.00 14.49 10,793,990 +0.17(+1.16%)
Aug 08, 2002 14.96 15.08 14.05 14.32 18,366,280 -0.55(-3.68%)
Aug 07, 2002 14.91 15.04 14.47 14.87 9,537,676 +0.24(+1.65%)
Aug 06, 2002 15.17 15.35 14.61 14.63 8,415,384 -0.55(-3.61%)
Aug 05, 2002 15.01 15.40 15.01 15.17 6,097,111 +0.03(+0.17%)
Aug 02, 2002 15.35 15.49 14.85 15.15 6,632,883 -0.34(-2.22%)
Aug 01, 2002 15.69 16.13 15.47 15.49 9,042,284 -0.26(-1.66%)
Jul 31, 2002 15.75 15.91 15.47 15.75 6,701,700 +0.16(+1.02%)
Jul 30, 2002 15.64 16.10 15.50 15.59 9,116,286 -0.11(-0.73%)
Jul 29, 2002 15.56 15.84 15.25 15.71 8,788,539 +0.76(+5.07%)
Jul 26, 2002 14.08 14.96 13.95 14.95 12,307,976 +1.04(+7.51%)
Jul 25, 2002 15.04 15.38 13.84 13.91 20,338,108 -1.22(-8.08%)
Jul 24, 2002 14.64 15.58 14.49 15.13 14,309,342 -0.04(-0.29%)
Jul 23, 2002 14.91 15.54 14.89 15.17 8,465,662 +0.34(+2.32%)
Jul 22, 2002 14.96 15.54 14.51 14.83 15,379,157 -0.55(-3.60%)
Jul 19, 2002 15.91 15.91 15.34 15.38 9,318,026 -0.60(-3.74%)
Jul 18, 2002 16.31 16.48 15.98 15.98 7,178,710 -0.38(-2.30%)
Jul 17, 2002 16.71 16.87 16.15 16.36 9,445,291 -0.22(-1.34%)
Jul 16, 2002 16.66 16.87 16.52 16.58 7,091,352 -0.32(-1.88%)
Jul 15, 2002 17.18 17.24 16.51 16.90 12,136,875 -0.36(-2.10%)
Jul 12, 2002 17.41 17.45 17.09 17.26 9,708,306 -0.17(-0.99%)
Jul 11, 2002 17.79 17.94 17.38 17.43 16,268,601 -0.45(-2.49%)
Jul 10, 2002 17.82 18.14 17.77 17.88 13,487,931 +0.18(+1.04%)
Jul 09, 2002 17.80 17.91 17.47 17.69 10,109,428 -0.06(-0.36%)
Jul 08, 2002 17.66 17.81 17.51 17.76 6,344,729 +0.04(+0.22%)
Jul 05, 2002 17.78 17.78 17.55 17.72 3,839,958 +0.26(+1.49%)
Jul 04, 2002 17.69 17.88 17.24 17.46 9,218,570 +0.00(+0.00%)
Jul 03, 2002 17.69 17.88 17.24 17.46 9,218,570 -0.18(-1.01%)
Jul 02, 2002 17.88 17.97 17.57 17.64 4,928,627 -0.25(-1.39%)
Jul 01, 2002 18.11 18.22 17.83 17.88 6,946,961 -0.22(-1.23%)
Jun 28, 2002 18.31 18.34 17.92 18.11 9,097,904 -0.14(-0.77%)
Jun 27, 2002 18.29 18.37 17.96 18.25 8,115,132 -0.07(-0.38%)
Jun 26, 2002 18.23 18.39 17.74 18.32 10,548,415 -0.17(-0.93%)
Jun 25, 2002 18.48 18.73 18.37 18.49 9,851,755 -0.07(-0.38%)
Jun 24, 2002 18.48 18.75 18.30 18.56 6,730,767 +0.10(+0.55%)
Jun 21, 2002 18.52 18.87 18.36 18.46 14,664,743 -0.33(-1.76%)
Jun 20, 2002 19.06 19.11 18.72 18.79 6,487,706 -0.29(-1.53%)
Jun 19, 2002 19.02 19.27 18.90 19.08 6,161,058 +0.11(+0.60%)
Jun 18, 2002 18.99 19.09 18.80 18.97 6,935,492 -0.01(-0.07%)
Jun 17, 2002 18.95 19.04 18.71 18.98 9,101,831 +0.45(+2.40%)
Jun 14, 2002 18.85 18.90 18.17 18.53 9,591,096 -0.44(-2.31%)
Jun 13, 2002 18.90 19.06 18.73 18.97 5,123,453 +0.04(+0.20%)
Jun 12, 2002 18.93 19.19 18.81 18.93 6,780,416 -0.03(-0.17%)
Jun 11, 2002 19.25 19.37 18.91 18.97 6,887,414 -0.32(-1.68%)
Jun 10, 2002 19.20 19.37 19.10 19.29 5,177,972 +0.24(+1.27%)
Jun 07, 2002 18.95 19.14 18.88 19.05 7,454,294 -0.04(-0.23%)
Jun 06, 2002 19.09 19.25 18.97 19.09 5,573,909 +0.01(+0.03%)
Jun 05, 2002 18.65 19.13 18.62 19.09 5,415,220 +0.45(+2.42%)
Jun 04, 2002 18.76 18.85 18.55 18.64 5,849,808 -0.14(-0.75%)
Jun 03, 2002 19.09 19.15 18.78 18.78 5,470,526 -0.28(-1.47%)
May 31, 2002 19.06 19.16 18.88 19.06 7,822,421 +0.11(+0.57%)
May 30, 2002 19.06 19.25 18.91 18.95 5,673,679 -0.15(-0.80%)
May 29, 2002 19.34 19.35 18.98 19.10 6,417,003 -0.09(-0.46%)
May 28, 2002 19.19 19.35 19.16 19.19 4,293,557 -0.07(-0.36%)
May 27, 2002 19.35 19.44 19.16 19.26 5,615,703 +0.00(+0.00%)
May 24, 2002 19.35 19.44 19.16 19.26 5,615,703 -0.09(-0.46%)
May 23, 2002 19.44 19.55 19.13 19.35 7,716,053 -0.16(-0.82%)
May 22, 2002 19.22 19.53 19.16 19.51 7,247,527 +0.16(+0.82%)
May 21, 2002 19.31 19.35 19.13 19.35 7,808,438 +0.17(+0.90%)
May 20, 2002 18.97 19.19 18.85 19.18 5,552,855 +0.08(+0.40%)
May 17, 2002 19.06 19.14 18.78 19.10 5,432,032 +0.03(+0.13%)
May 16, 2002 19.13 19.26 18.91 19.07 5,915,483 -0.06(-0.30%)
May 15, 2002 19.09 19.21 19.04 19.13 8,092,350 +0.05(+0.27%)
May 14, 2002 19.41 19.46 18.99 19.08 9,592,824 -0.27(-1.41%)
May 13, 2002 19.07 19.42 19.04 19.35 12,156,672 +0.38(+2.01%)
May 10, 2002 18.73 19.07 18.71 18.97 10,878,519 +0.34(+1.81%)
May 09, 2002 18.27 18.78 18.27 18.64 6,703,900 +0.25(+1.39%)
May 08, 2002 18.66 18.71 18.27 18.38 10,242,349 -0.21(-1.13%)
May 07, 2002 18.68 18.95 18.47 18.59 10,270,473 +0.07(+0.38%)
May 06, 2002 18.68 18.93 18.52 18.52 9,749,628 -0.12(-0.65%)
May 03, 2002 18.25 18.71 18.21 18.64 12,872,815 +0.50(+2.77%)
May 02, 2002 18.13 18.28 18.05 18.14 8,473,046 +0.01(+0.07%)
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.