Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
McDonald's Corp
(NY:
MCD
)
296.83
+2.98 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2024
265.42
267.67
263.20
265.40
4,651,378
-1.04(-0.39%)
Jul 30, 2024
261.00
267.37
260.31
266.44
4,932,401
+5.02(+1.92%)
Jul 29, 2024
253.55
263.93
250.23
261.42
9,378,223
+9.42(+3.74%)
Jul 26, 2024
252.90
254.04
250.75
252.00
4,002,858
+0.54(+0.21%)
Jul 25, 2024
254.19
256.09
251.10
251.46
3,322,908
-1.91(-0.75%)
Jul 24, 2024
246.32
254.33
246.12
253.37
5,983,214
-0.68(-0.27%)
Jul 23, 2024
259.68
260.03
253.51
254.05
2,652,982
-5.49(-2.12%)
Jul 22, 2024
258.30
259.79
256.40
259.54
2,759,162
+2.26(+0.88%)
Jul 19, 2024
260.39
260.44
255.03
257.28
3,470,589
-2.24(-0.86%)
Jul 18, 2024
258.03
262.33
257.60
259.52
3,420,504
-1.48(-0.57%)
Jul 17, 2024
258.97
262.05
257.86
261.00
3,710,810
+3.73(+1.45%)
Jul 16, 2024
251.00
257.31
250.10
257.27
4,172,008
+5.74(+2.28%)
Jul 15, 2024
253.64
255.73
251.19
251.53
3,392,909
-2.37(-0.93%)
Jul 12, 2024
254.25
256.92
251.81
253.90
4,543,010
-0.90(-0.35%)
Jul 11, 2024
251.22
255.65
249.87
254.80
5,547,748
+4.31(+1.72%)
Jul 10, 2024
247.00
250.56
245.90
250.49
4,092,299
+4.67(+1.90%)
Jul 09, 2024
247.23
247.40
243.53
245.82
4,929,597
-2.03(-0.82%)
Jul 08, 2024
251.76
252.57
247.06
247.85
3,162,854
-3.24(-1.29%)
Jul 05, 2024
251.00
251.41
248.81
251.09
2,814,314
+1.09(+0.44%)
Jul 03, 2024
248.50
250.98
248.18
250.00
2,026,073
+2.21(+0.89%)
Jul 02, 2024
249.68
251.03
247.41
247.79
3,942,930
-2.20(-0.88%)
Jul 01, 2024
254.83
255.34
249.72
249.99
3,816,875
-4.85(-1.90%)
Jun 28, 2024
257.54
259.49
252.86
254.84
8,958,757
-3.33(-1.29%)
Jun 27, 2024
258.00
258.83
256.97
258.17
2,650,587
+0.34(+0.13%)
Jun 26, 2024
256.65
258.17
254.68
257.83
2,795,419
+0.45(+0.17%)
Jun 25, 2024
260.13
260.13
255.59
257.38
4,451,563
-3.00(-1.15%)
Jun 24, 2024
259.00
261.37
257.80
260.38
3,900,593
+0.99(+0.38%)
Jun 21, 2024
258.28
261.46
255.61
259.39
8,501,188
+5.59(+2.20%)
Jun 20, 2024
250.27
255.69
249.51
253.80
4,111,335
+3.01(+1.20%)
Jun 18, 2024
253.95
254.35
249.35
250.79
2,956,316
-2.72(-1.07%)
Jun 17, 2024
252.30
254.52
251.88
253.51
2,532,061
-0.07(-0.03%)
Jun 14, 2024
252.86
253.62
250.61
253.58
2,808,948
-0.12(-0.05%)
Jun 13, 2024
253.59
254.74
251.18
253.70
3,154,933
-0.78(-0.31%)
Jun 12, 2024
254.88
256.31
253.41
254.48
3,169,393
+0.20(+0.08%)
Jun 11, 2024
253.01
254.69
252.10
254.28
2,729,256
+0.47(+0.19%)
Jun 10, 2024
256.00
256.00
253.15
253.81
2,866,647
-2.40(-0.94%)
Jun 07, 2024
260.07
261.39
255.34
256.21
2,290,086
-4.51(-1.73%)
Jun 06, 2024
260.91
261.79
258.93
260.72
3,354,188
+0.73(+0.28%)
Jun 05, 2024
261.50
261.74
258.66
259.99
4,138,850
-2.73(-1.04%)
Jun 04, 2024
259.34
263.09
259.25
262.72
4,592,287
+2.97(+1.14%)
Jun 03, 2024
257.93
259.95
255.60
259.75
4,472,575
+2.53(+0.98%)
May 31, 2024
252.55
257.58
251.87
257.22
6,168,045
+6.78(+2.71%)
May 30, 2024
248.99
251.33
248.48
250.44
3,622,725
+2.68(+1.08%)
May 29, 2024
251.73
252.16
247.55
247.76
4,052,324
-4.14(-1.65%)
May 28, 2024
255.73
257.14
251.01
251.91
4,352,393
-4.54(-1.77%)
May 24, 2024
257.07
258.78
255.86
256.44
3,404,846
+0.18(+0.07%)
May 23, 2024
263.42
263.91
255.94
256.27
5,670,442
-7.79(-2.95%)
May 22, 2024
264.15
265.10
262.84
264.06
1,917,879
-0.10(-0.04%)
May 21, 2024
266.78
267.34
263.73
264.15
2,377,539
-1.99(-0.75%)
May 20, 2024
269.99
270.37
265.56
266.14
2,667,556
-4.48(-1.66%)
May 17, 2024
272.29
272.29
269.17
270.62
2,475,992
-1.12(-0.41%)
May 16, 2024
272.74
273.78
271.16
271.75
2,357,196
-0.36(-0.13%)
May 15, 2024
269.36
272.60
268.49
272.10
3,001,881
+3.19(+1.19%)
May 14, 2024
270.37
271.01
266.98
268.91
3,163,447
-0.66(-0.24%)
May 13, 2024
273.60
274.95
269.39
269.57
3,865,346
-3.66(-1.34%)
May 10, 2024
266.44
273.60
266.11
273.23
5,015,860
+7.00(+2.63%)
May 09, 2024
266.73
266.75
265.30
266.22
3,160,146
-0.54(-0.20%)
May 08, 2024
265.77
267.19
264.34
266.76
3,280,385
+0.98(+0.37%)
May 07, 2024
268.30
268.92
265.27
265.77
3,180,433
-1.79(-0.67%)
May 06, 2024
269.31
270.12
267.31
267.56
2,496,747
-1.01(-0.38%)
May 03, 2024
272.37
272.85
267.16
268.58
2,659,500
-2.94(-1.08%)
May 02, 2024
272.74
274.53
270.95
271.52
3,123,723
-1.14(-0.42%)
May 01, 2024
269.63
274.65
268.31
272.66
4,874,987
+1.38(+0.51%)
Apr 30, 2024
262.62
275.08
260.94
271.28
6,945,037
-0.51(-0.19%)
Apr 29, 2024
272.06
272.66
270.84
271.79
3,205,773
+0.46(+0.17%)
Apr 26, 2024
269.48
274.33
268.63
271.33
3,660,069
-2.49(-0.91%)
Apr 25, 2024
275.23
278.01
272.95
273.82
4,205,359
-1.14(-0.42%)
Apr 24, 2024
273.76
275.24
271.13
274.96
4,097,563
-0.13(-0.05%)
Apr 23, 2024
275.03
275.61
272.47
275.09
3,296,802
+1.29(+0.47%)
Apr 22, 2024
271.98
274.72
270.56
273.80
3,149,671
+3.57(+1.32%)
Apr 19, 2024
270.25
270.46
268.74
270.24
3,036,702
+1.00(+0.37%)
Apr 18, 2024
269.23
269.54
267.11
269.23
3,424,574
+1.02(+0.38%)
Apr 17, 2024
264.78
268.38
263.81
268.21
3,402,986
+4.49(+1.70%)
Apr 16, 2024
264.41
265.27
263.44
263.72
2,931,587
-0.79(-0.30%)
Apr 15, 2024
266.13
266.79
264.33
264.51
3,710,678
-1.15(-0.43%)
Apr 12, 2024
266.18
266.50
264.86
265.67
2,726,216
-1.22(-0.46%)
Apr 11, 2024
267.76
268.14
265.43
266.89
2,536,356
-0.05(-0.02%)
Apr 10, 2024
265.25
267.25
263.40
266.94
3,842,148
-0.76(-0.29%)
Apr 09, 2024
264.50
267.93
263.79
267.70
3,960,605
+1.87(+0.70%)
Apr 08, 2024
265.52
266.96
264.15
265.83
3,777,378
+0.86(+0.33%)
Apr 05, 2024
267.68
268.87
264.64
264.97
6,860,321
-3.38(-1.26%)
Apr 04, 2024
274.46
274.46
268.18
268.35
4,120,833
-5.41(-1.98%)
Apr 03, 2024
274.79
276.17
273.38
273.76
2,765,613
-2.19(-0.79%)
Apr 02, 2024
278.19
278.67
275.66
275.95
2,926,633
-2.46(-0.89%)
Apr 01, 2024
279.68
279.73
276.84
278.41
2,424,216
-1.72(-0.61%)
Mar 28, 2024
280.43
280.21
280.14
280.13
3,561,100
-0.07(-0.02%)
Mar 27, 2024
276.31
280.48
276.31
280.20
2,621,703
+3.38(+1.22%)
Mar 26, 2024
277.42
277.65
275.38
276.82
2,588,572
+0.00(+0.00%)
Mar 25, 2024
278.19
278.77
275.85
276.82
3,004,767
-3.98(-1.42%)
Mar 22, 2024
282.05
282.55
280.30
280.81
2,572,918
-0.89(-0.32%)
Mar 21, 2024
282.67
283.74
280.82
281.70
3,682,697
-0.91(-0.32%)
Mar 20, 2024
281.67
282.76
279.56
282.62
2,885,568
+1.57(+0.56%)
Mar 19, 2024
277.40
282.56
276.79
281.05
4,081,583
+4.26(+1.54%)
Mar 18, 2024
277.67
278.49
276.28
276.78
3,340,685
-0.56(-0.20%)
Mar 15, 2024
280.07
282.40
276.58
277.34
5,104,607
-2.57(-0.92%)
Mar 14, 2024
280.60
280.70
276.04
279.91
4,689,542
-1.12(-0.40%)
Mar 13, 2024
290.38
291.58
280.78
281.04
5,476,304
-11.38(-3.89%)
Mar 12, 2024
293.77
294.44
291.65
292.41
2,247,358
-0.51(-0.17%)
Mar 11, 2024
290.26
293.54
289.99
292.92
2,912,048
+2.25(+0.78%)
Mar 08, 2024
288.17
291.59
286.97
290.66
2,498,454
+1.43(+0.49%)
Mar 07, 2024
292.30
293.01
289.15
289.23
2,251,908
-1.81(-0.62%)
Mar 06, 2024
291.44
293.24
290.26
291.04
2,362,981
+0.39(+0.13%)
Mar 05, 2024
289.68
291.62
287.06
290.65
2,988,395
+1.59(+0.55%)
Mar 04, 2024
287.50
289.36
286.64
289.06
2,849,993
+0.21(+0.07%)
Mar 01, 2024
289.51
290.78
287.66
288.86
3,048,534
-1.54(-0.53%)
Feb 29, 2024
292.30
292.85
289.83
290.39
3,625,062
-1.23(-0.42%)
Feb 28, 2024
290.48
292.53
289.19
291.63
2,537,889
+1.41(+0.49%)
Feb 27, 2024
293.22
293.22
289.78
290.21
2,845,124
-3.32(-1.13%)
Feb 26, 2024
294.61
295.07
292.82
293.53
2,626,641
-0.62(-0.21%)
Feb 23, 2024
292.43
295.13
291.51
294.16
2,226,011
+1.81(+0.62%)
Feb 22, 2024
290.45
293.09
289.70
292.35
3,184,376
+1.99(+0.68%)
Feb 21, 2024
289.55
291.64
288.72
290.36
2,101,804
+1.25(+0.43%)
Feb 20, 2024
288.48
291.93
288.32
289.12
2,291,141
+0.62(+0.22%)
Feb 16, 2024
287.28
290.15
285.77
288.50
2,872,796
+0.16(+0.05%)
Feb 15, 2024
284.43
288.57
283.81
288.34
2,430,707
+3.65(+1.28%)
Feb 14, 2024
283.85
284.84
283.13
284.69
2,171,002
+1.05(+0.37%)
Feb 13, 2024
285.15
286.40
282.22
283.64
2,789,766
-2.30(-0.81%)
Feb 12, 2024
285.51
287.68
285.27
285.95
2,420,942
-0.03(-0.01%)
Feb 09, 2024
288.62
288.98
285.43
285.98
3,363,613
-2.43(-0.84%)
Feb 08, 2024
282.75
289.61
280.77
288.41
4,661,227
+4.55(+1.60%)
Feb 07, 2024
281.61
287.02
280.68
283.86
3,998,055
+2.65(+0.94%)
Feb 06, 2024
279.55
281.24
278.14
281.21
5,999,648
-1.30(-0.46%)
Feb 05, 2024
283.55
287.92
279.91
282.52
7,666,679
-10.95(-3.73%)
Feb 02, 2024
292.50
294.57
289.81
293.46
4,020,151
-1.02(-0.35%)
Feb 01, 2024
288.18
294.53
286.78
294.48
3,420,960
+5.30(+1.83%)
Jan 31, 2024
292.33
293.85
288.13
289.19
3,518,631
-1.91(-0.66%)
Jan 30, 2024
288.61
291.36
286.70
291.09
2,554,572
+2.31(+0.80%)
Jan 29, 2024
288.12
289.23
284.83
288.78
3,947,068
+0.05(+0.02%)
Jan 26, 2024
291.76
292.41
288.18
288.73
4,261,972
-4.89(-1.67%)
Jan 25, 2024
297.11
297.67
292.52
293.62
3,257,061
-3.19(-1.08%)
Jan 24, 2024
296.38
298.39
295.70
296.81
3,248,546
+0.38(+0.13%)
Jan 23, 2024
293.85
296.59
293.54
296.43
1,900,302
+1.62(+0.55%)
Jan 22, 2024
297.32
298.74
294.14
294.81
3,289,882
-2.09(-0.71%)
Jan 19, 2024
294.40
297.44
292.94
296.90
4,302,829
+6.09(+2.10%)
Jan 18, 2024
288.56
290.93
287.79
290.81
2,248,022
+3.16(+1.10%)
Jan 17, 2024
286.64
288.81
286.62
287.64
2,032,691
+0.07(+0.02%)
Jan 16, 2024
289.93
290.70
286.48
287.58
2,893,603
-2.35(-0.81%)
Jan 12, 2024
291.89
292.18
289.31
289.93
1,735,773
-0.67(-0.23%)
Jan 11, 2024
290.90
291.39
287.14
290.60
2,071,623
+0.06(+0.02%)
Jan 10, 2024
287.49
290.84
287.36
290.54
2,225,544
+3.18(+1.11%)
Jan 09, 2024
286.13
287.36
284.05
287.36
2,202,973
-1.02(-0.35%)
Jan 08, 2024
285.03
288.48
284.05
288.38
3,134,808
+2.88(+1.01%)
Jan 05, 2024
285.72
286.82
283.73
285.50
3,448,946
-2.72(-0.94%)
Jan 04, 2024
291.75
293.68
287.41
288.22
4,728,791
-2.62(-0.90%)
Jan 03, 2024
293.42
294.39
290.70
290.84
3,152,536
-2.62(-0.89%)
Jan 02, 2024
291.49
293.69
291.49
293.45
4,512,852
+0.52(+0.18%)
Dec 29, 2023
292.26
293.27
291.75
292.93
2,255,144
+0.66(+0.23%)
Dec 28, 2023
290.92
292.89
290.45
292.27
1,930,426
+1.27(+0.44%)
Dec 27, 2023
288.97
291.07
288.94
290.99
1,915,920
+1.67(+0.58%)
Dec 26, 2023
287.70
289.51
287.38
289.32
1,398,356
+1.15(+0.40%)
Dec 22, 2023
287.19
288.94
286.99
288.18
1,721,098
+0.31(+0.11%)
Dec 21, 2023
287.06
288.01
285.80
287.87
2,341,575
+2.37(+0.83%)
Dec 20, 2023
287.22
288.15
285.24
285.50
2,427,760
-1.72(-0.60%)
Dec 19, 2023
287.16
288.20
286.09
287.22
2,079,281
+0.49(+0.17%)
Dec 18, 2023
285.17
287.08
284.09
286.73
2,520,237
+2.92(+1.03%)
Dec 15, 2023
286.90
288.23
282.27
283.80
6,411,621
-2.72(-0.95%)
Dec 14, 2023
291.04
291.71
284.53
286.52
4,682,840
-5.84(-2.00%)
Dec 13, 2023
288.17
292.40
288.03
292.36
3,329,955
+4.46(+1.55%)
Dec 12, 2023
285.63
288.18
285.03
287.90
2,289,061
+2.24(+0.78%)
Dec 11, 2023
282.11
285.82
282.11
285.66
3,392,773
+3.58(+1.27%)
Dec 08, 2023
283.86
284.42
281.61
282.08
3,668,124
-1.24(-0.44%)
Dec 07, 2023
284.02
284.67
282.19
283.33
3,169,901
-0.07(-0.02%)
Dec 06, 2023
283.27
283.90
279.98
283.40
2,798,430
+0.32(+0.11%)
Dec 05, 2023
283.09
285.27
281.76
283.08
3,041,692
+0.41(+0.14%)
Dec 04, 2023
281.55
283.93
281.55
282.68
3,565,571
+0.17(+0.06%)
Dec 01, 2023
279.83
283.40
279.58
282.51
5,028,227
+4.07(+1.46%)
Nov 30, 2023
277.04
278.87
274.70
278.44
5,091,889
+3.09(+1.12%)
Nov 29, 2023
277.14
277.40
274.48
275.35
2,477,849
-1.68(-0.61%)
Nov 28, 2023
276.44
278.45
276.29
277.02
2,239,790
+0.25(+0.09%)
Nov 27, 2023
277.58
278.80
276.04
276.78
3,771,267
-0.69(-0.25%)
Nov 24, 2023
276.94
277.52
275.98
277.47
1,240,222
+0.60(+0.22%)
Nov 22, 2023
276.20
277.34
276.15
276.87
2,327,759
+1.43(+0.52%)
Nov 21, 2023
274.85
275.63
273.43
275.43
2,994,614
+1.41(+0.52%)
Nov 20, 2023
270.41
274.77
270.08
274.02
3,563,366
+3.22(+1.19%)
Nov 17, 2023
271.58
272.14
270.21
270.80
2,664,754
-0.36(-0.13%)
Nov 16, 2023
266.20
271.20
266.16
271.16
3,658,910
+5.63(+2.12%)
Nov 15, 2023
267.54
268.20
264.19
265.54
2,622,975
-1.08(-0.41%)
Nov 14, 2023
265.15
266.78
264.51
266.62
2,695,900
+2.25(+0.85%)
Nov 13, 2023
262.60
264.88
262.46
264.37
2,638,916
+1.38(+0.53%)
Nov 10, 2023
262.53
263.31
260.45
262.98
2,713,778
+0.87(+0.33%)
Nov 09, 2023
263.42
263.52
261.17
262.12
2,546,444
-0.57(-0.22%)
Nov 08, 2023
264.00
265.21
262.48
262.69
2,263,952
-1.16(-0.44%)
Nov 07, 2023
263.97
264.95
263.30
263.85
2,403,625
-0.24(-0.09%)
Nov 06, 2023
263.20
264.27
262.50
264.08
3,147,116
+1.02(+0.39%)
Nov 03, 2023
262.76
263.79
260.72
263.06
3,183,633
+1.00(+0.38%)
Nov 02, 2023
258.86
262.62
258.78
262.06
4,184,741
+4.79(+1.86%)
Nov 01, 2023
258.28
258.66
255.17
257.27
3,606,895
-0.20(-0.08%)
Oct 31, 2023
258.73
258.95
255.09
257.46
4,063,293
+1.98(+0.78%)
Oct 30, 2023
255.43
257.35
250.03
255.48
6,419,737
+4.31(+1.72%)
Oct 27, 2023
251.94
254.72
250.29
251.17
3,267,702
-0.07(-0.03%)
Oct 26, 2023
253.72
254.88
251.09
251.24
2,751,978
-2.16(-0.85%)
Oct 25, 2023
253.49
254.77
252.33
253.40
2,808,891
+0.75(+0.30%)
Oct 24, 2023
250.11
253.13
250.11
252.65
2,512,829
+2.48(+0.99%)
Oct 23, 2023
252.00
252.62
249.97
250.18
3,471,734
-3.30(-1.30%)
Oct 20, 2023
254.31
255.66
252.94
253.47
3,848,295
-0.27(-0.10%)
Oct 19, 2023
251.66
257.85
251.66
253.74
5,749,090
+2.31(+0.92%)
Oct 18, 2023
248.31
252.47
247.81
251.43
4,642,104
+4.80(+1.95%)
Oct 17, 2023
245.60
246.89
244.90
246.63
2,675,354
+1.18(+0.48%)
Oct 16, 2023
244.75
245.99
243.62
245.45
2,825,255
+1.60(+0.66%)
Oct 13, 2023
242.39
244.34
241.58
243.85
2,695,525
+2.08(+0.86%)
Oct 12, 2023
247.17
247.62
241.47
241.77
3,592,310
-4.65(-1.89%)
Oct 11, 2023
248.06
248.16
244.91
246.41
2,972,136
-0.59(-0.24%)
Oct 10, 2023
247.20
248.88
246.00
247.00
3,186,625
+1.57(+0.64%)
Oct 09, 2023
243.27
245.50
242.82
245.43
2,832,561
+1.67(+0.68%)
Oct 06, 2023
245.51
246.32
241.32
243.76
5,224,496
-3.94(-1.59%)
Oct 05, 2023
251.40
253.22
247.06
247.70
3,868,376
-3.52(-1.40%)
Oct 04, 2023
250.75
251.65
249.45
251.22
2,871,402
+1.30(+0.52%)
Oct 03, 2023
252.59
253.66
249.31
249.92
3,470,291
-3.20(-1.27%)
Oct 02, 2023
257.30
257.36
252.83
253.12
4,505,545
-5.59(-2.16%)
Sep 29, 2023
262.35
262.57
257.05
258.71
3,436,820
-2.11(-0.81%)
Sep 28, 2023
259.49
261.52
258.41
260.82
2,222,393
+1.92(+0.74%)
Sep 27, 2023
262.91
263.13
257.57
258.91
2,785,371
-4.01(-1.52%)
Sep 26, 2023
263.99
264.46
261.79
262.91
2,292,602
-2.02(-0.76%)
Sep 25, 2023
265.59
265.28
264.08
264.94
1,929,892
-2.40(-0.90%)
Sep 22, 2023
266.53
268.73
265.97
267.33
1,994,297
+0.98(+0.37%)
Sep 21, 2023
271.97
272.21
266.15
266.35
2,413,540
-5.87(-2.16%)
Sep 20, 2023
273.74
275.24
272.16
272.22
2,015,713
-0.91(-0.33%)
Sep 19, 2023
271.48
273.26
271.48
273.14
2,167,177
+0.40(+0.15%)
Sep 18, 2023
273.71
275.24
271.96
272.73
2,937,651
-0.50(-0.18%)
Sep 15, 2023
278.76
278.76
272.74
273.23
5,835,450
-6.41(-2.29%)
Sep 14, 2023
278.24
280.47
277.50
279.65
2,259,998
+2.94(+1.06%)
Sep 13, 2023
276.61
277.81
275.57
276.71
1,755,575
+1.04(+0.38%)
Sep 12, 2023
274.47
276.44
272.70
275.67
1,476,756
+0.93(+0.34%)
Sep 11, 2023
274.67
275.10
273.56
274.74
2,484,845
+0.53(+0.19%)
Sep 08, 2023
273.09
275.32
272.86
274.21
2,496,263
+0.87(+0.32%)
Sep 07, 2023
272.27
273.98
271.14
273.33
3,800,939
+2.84(+1.05%)
Sep 06, 2023
273.01
273.64
270.06
270.49
2,764,919
-3.65(-1.33%)
Sep 05, 2023
275.95
276.58
274.05
274.15
2,453,839
-1.75(-0.63%)
Sep 01, 2023
277.47
278.06
274.12
275.90
2,175,657
-0.21(-0.07%)
Aug 31, 2023
278.12
278.70
275.84
276.10
3,035,204
-1.54(-0.56%)
Aug 30, 2023
277.21
279.34
276.72
277.64
2,467,725
+0.63(+0.23%)
Aug 29, 2023
277.36
277.97
273.92
277.01
2,404,197
-0.09(-0.03%)
Aug 28, 2023
277.98
279.56
276.93
277.10
2,372,581
-0.88(-0.32%)
Aug 25, 2023
278.15
279.50
276.93
277.98
3,945,717
+2.18(+0.79%)
Aug 24, 2023
275.20
278.14
275.20
275.80
2,054,108
+0.47(+0.17%)
Aug 23, 2023
275.48
276.58
274.13
275.33
2,363,558
+1.52(+0.56%)
Aug 22, 2023
274.24
274.30
272.61
273.81
2,101,142
+0.26(+0.10%)
Aug 21, 2023
275.16
275.74
272.21
273.54
2,746,118
-1.66(-0.60%)
Aug 18, 2023
275.18
277.15
273.80
275.20
2,686,858
-0.12(-0.04%)
Aug 17, 2023
279.51
279.89
275.24
275.32
2,285,336
-3.46(-1.24%)
Aug 16, 2023
280.90
282.18
278.42
278.78
1,873,016
-2.83(-1.01%)
Aug 15, 2023
281.27
282.38
280.46
281.61
1,928,277
-0.50(-0.18%)
Aug 14, 2023
282.09
283.12
280.94
282.11
1,753,807
+0.19(+0.07%)
Aug 11, 2023
280.58
282.25
280.11
281.92
1,803,663
+1.00(+0.35%)
Aug 10, 2023
282.11
283.63
280.12
280.93
2,494,343
-0.62(-0.22%)
Aug 09, 2023
282.29
283.00
281.20
281.54
1,940,882
-1.32(-0.47%)
Aug 08, 2023
284.30
284.83
281.84
282.86
1,994,678
-1.78(-0.62%)
Aug 07, 2023
281.20
284.64
281.18
284.64
2,228,553
+4.28(+1.53%)
Aug 04, 2023
285.62
286.02
280.11
280.36
2,580,378
-3.91(-1.37%)
Aug 03, 2023
282.10
284.51
281.95
284.27
1,956,112
+1.37(+0.48%)
Aug 02, 2023
283.52
286.64
282.66
282.90
2,446,780
-1.42(-0.50%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.