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:

McDonald's Corp (NY: MCD )

278.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 127.38 128.25 126.93 128.03 7,561,141 +0.81(+0.64%)
May 30, 2017 127.23 127.55 126.87 127.21 3,669,983 +0.06(+0.05%)
May 26, 2017 127.16 127.48 126.64 127.16 3,840,049 +0.07(+0.05%)
May 25, 2017 127.11 127.23 126.65 127.09 4,016,568 +0.24(+0.19%)
May 24, 2017 125.53 127.27 124.73 126.85 3,995,868 +1.42(+1.14%)
May 23, 2017 125.76 126.03 125.32 125.42 3,844,845 -0.31(-0.25%)
May 22, 2017 125.83 126.32 125.52 125.74 3,882,932 +0.03(+0.03%)
May 19, 2017 124.94 126.28 124.59 125.70 4,798,149 +0.97(+0.78%)
May 18, 2017 124.23 124.93 123.72 124.74 3,218,510 +0.51(+0.41%)
May 17, 2017 124.97 125.12 124.08 124.23 4,567,587 -0.75(-0.60%)
May 16, 2017 124.35 125.30 124.12 124.97 4,172,933 +0.86(+0.69%)
May 15, 2017 123.40 124.22 123.40 124.12 3,927,638 +0.78(+0.63%)
May 12, 2017 122.61 123.45 122.57 123.34 3,238,606 +0.97(+0.80%)
May 11, 2017 122.25 122.53 121.67 122.36 2,288,680 -0.26(-0.21%)
May 10, 2017 122.06 122.72 121.95 122.62 2,679,225 +0.14(+0.11%)
May 09, 2017 122.26 123.01 122.18 122.49 3,598,687 +0.10(+0.08%)
May 08, 2017 122.12 122.61 121.89 122.39 3,315,851 +0.24(+0.19%)
May 05, 2017 121.69 122.16 120.98 122.15 2,890,711 +0.43(+0.35%)
May 04, 2017 121.01 121.90 120.71 121.72 4,925,000 +0.70(+0.58%)
May 03, 2017 120.66 121.08 119.98 121.01 5,042,623 +1.18(+0.98%)
May 02, 2017 119.62 120.32 119.40 119.83 4,448,068 +0.07(+0.06%)
May 01, 2017 118.67 120.02 118.65 119.76 4,416,308 +1.03(+0.87%)
Apr 28, 2017 119.12 119.43 118.60 118.73 5,633,412 -0.80(-0.67%)
Apr 27, 2017 120.38 121.16 119.51 119.53 6,109,051 +0.03(+0.02%)
Apr 26, 2017 120.23 120.48 119.08 119.50 8,405,513 -0.73(-0.61%)
Apr 25, 2017 117.21 120.48 116.43 120.23 12,838,399 +6.34(+5.56%)
Apr 24, 2017 113.90 114.34 113.07 113.89 5,941,024 +0.70(+0.61%)
Apr 21, 2017 113.32 113.60 112.98 113.20 4,085,025 +0.12(+0.11%)
Apr 20, 2017 112.55 113.22 112.54 113.08 3,178,887 +0.53(+0.47%)
Apr 19, 2017 112.54 112.85 112.29 112.54 3,692,134 +0.29(+0.26%)
Apr 18, 2017 112.01 112.68 111.83 112.25 4,263,312 +0.81(+0.72%)
Apr 17, 2017 111.36 111.89 111.08 111.45 3,814,279 +0.50(+0.45%)
Apr 13, 2017 111.15 111.27 110.79 110.95 2,863,021 -0.43(-0.38%)
Apr 12, 2017 111.42 111.63 111.04 111.37 3,766,147 +0.05(+0.05%)
Apr 11, 2017 110.83 111.36 110.13 111.32 4,334,330 +1.03(+0.94%)
Apr 10, 2017 110.26 110.86 109.90 110.29 3,193,073 +0.02(+0.02%)
Apr 07, 2017 110.32 110.64 109.98 110.27 2,565,264 -0.16(-0.15%)
Apr 06, 2017 110.57 110.86 110.27 110.43 4,545,878 -0.22(-0.20%)
Apr 05, 2017 110.21 111.64 110.01 110.65 4,775,660 +0.95(+0.87%)
Apr 04, 2017 109.57 109.91 109.16 109.70 4,023,582 -0.27(-0.25%)
Apr 03, 2017 109.88 110.06 109.34 109.97 3,874,084 +0.00(+0.00%)
Mar 31, 2017 109.79 110.47 109.71 109.97 3,584,817 +0.25(+0.22%)
Mar 30, 2017 109.24 109.91 109.12 109.73 2,378,379 +0.41(+0.37%)
Mar 29, 2017 109.45 110.02 109.14 109.32 3,768,773 -0.52(-0.47%)
Mar 28, 2017 109.84 110.11 109.40 109.84 4,110,161 -0.03(-0.03%)
Mar 27, 2017 109.52 110.15 109.47 109.87 2,994,053 +0.13(+0.12%)
Mar 24, 2017 109.78 110.03 109.59 109.74 4,205,399 +0.29(+0.26%)
Mar 23, 2017 109.57 109.96 109.29 109.45 3,269,963 -0.09(-0.08%)
Mar 22, 2017 109.10 109.58 108.95 109.54 3,741,058 +0.49(+0.45%)
Mar 21, 2017 109.64 110.09 108.76 109.05 4,787,799 -0.22(-0.20%)
Mar 20, 2017 109.45 109.86 109.00 109.27 4,025,393 +0.12(+0.11%)
Mar 17, 2017 109.09 110.29 108.96 109.15 14,770,604 +0.56(+0.52%)
Mar 16, 2017 108.86 109.37 108.55 108.59 4,650,231 +0.09(+0.08%)
Mar 15, 2017 108.78 108.86 108.16 108.50 4,159,498 +0.07(+0.06%)
Mar 14, 2017 108.31 108.80 108.18 108.44 2,937,776 +0.16(+0.15%)
Mar 13, 2017 108.61 108.84 108.06 108.28 3,689,859 -0.31(-0.29%)
Mar 10, 2017 109.08 109.11 108.37 108.59 3,746,594 -0.13(-0.12%)
Mar 09, 2017 108.56 109.22 108.34 108.72 3,849,110 +0.04(+0.04%)
Mar 08, 2017 108.67 108.91 108.16 108.68 4,209,607 +0.02(+0.02%)
Mar 07, 2017 108.66 108.85 108.05 108.67 3,927,394 +0.03(+0.03%)
Mar 06, 2017 108.52 108.89 108.10 108.63 3,855,711 +0.11(+0.10%)
Mar 03, 2017 109.14 108.13 108.52 4,798,664 -0.28(-0.26%)
Mar 02, 2017 109.50 110.14 108.73 108.80 7,933,919 -0.69(-0.63%)
Mar 01, 2017 108.62 110.30 108.28 109.50 6,448,582 +1.19(+1.10%)
Feb 28, 2017 107.83 108.55 107.40 108.31 5,442,117 +0.56(+0.52%)
Feb 27, 2017 108.33 108.39 107.57 107.75 6,109,466 -0.61(-0.56%)
Feb 24, 2017 108.12 108.44 107.60 108.36 4,199,480 +0.32(+0.30%)
Feb 23, 2017 107.75 108.57 107.34 108.04 3,772,994 +0.35(+0.33%)
Feb 22, 2017 107.41 107.91 106.47 107.69 4,356,568 -0.16(-0.15%)
Feb 21, 2017 107.11 108.08 107.11 107.85 5,336,611 +0.20(+0.19%)
Feb 17, 2017 107.64 107.64 107.64 0 +0.93(+0.87%)
Feb 16, 2017 106.76 107.21 106.39 106.72 3,568,860 +0.19(+0.17%)
Feb 15, 2017 105.84 106.79 105.67 106.53 3,531,961 +0.56(+0.53%)
Feb 14, 2017 105.71 106.19 105.51 105.97 3,161,711 +0.23(+0.21%)
Feb 13, 2017 106.14 106.70 105.70 105.74 3,538,579 -0.24(-0.22%)
Feb 10, 2017 105.02 106.22 104.88 105.98 4,370,752 +1.13(+1.08%)
Feb 09, 2017 105.01 105.29 104.75 104.85 2,960,510 -0.16(-0.15%)
Feb 08, 2017 104.93 105.59 104.86 105.01 3,365,871 +0.07(+0.06%)
Feb 07, 2017 105.24 105.64 104.94 104.94 3,380,283 +0.12(+0.11%)
Feb 06, 2017 104.52 105.20 104.40 104.82 3,276,899 +0.18(+0.17%)
Feb 03, 2017 103.86 104.87 103.84 104.65 3,779,508 +0.86(+0.83%)
Feb 02, 2017 103.21 104.43 102.98 103.79 3,842,582 +0.67(+0.65%)
Feb 01, 2017 102.67 103.18 102.51 103.11 3,839,034 -0.13(-0.12%)
Jan 31, 2017 103.62 103.89 102.84 103.24 4,432,355 -0.38(-0.37%)
Jan 30, 2017 103.48 103.78 103.01 103.62 4,485,390 +0.13(+0.13%)
Jan 27, 2017 102.99 103.59 102.32 103.48 4,265,373 +0.83(+0.80%)
Jan 26, 2017 102.64 103.08 102.56 102.66 2,965,099 +0.08(+0.07%)
Jan 25, 2017 102.33 102.69 101.88 102.58 4,711,274 +0.62(+0.61%)
Jan 24, 2017 102.73 102.81 101.51 101.96 4,146,594 -0.28(-0.27%)
Jan 23, 2017 102.50 102.83 100.92 102.24 8,337,426 -0.74(-0.72%)
Jan 20, 2017 102.98 103.56 102.77 102.98 5,802,183 +0.07(+0.07%)
Jan 19, 2017 102.96 103.60 102.79 102.91 3,745,844 -0.45(-0.43%)
Jan 18, 2017 103.44 103.60 102.59 103.36 4,030,331 -0.03(-0.03%)
Jan 17, 2017 101.71 103.43 101.66 103.39 4,841,055 +1.05(+1.03%)
Jan 13, 2017 102.34 102.34 102.34 0 -0.51(-0.49%)
Jan 12, 2017 101.33 103.02 101.24 102.84 4,132,551 +1.03(+1.01%)
Jan 11, 2017 101.86 102.34 101.60 101.82 4,232,615 +0.53(+0.52%)
Jan 10, 2017 101.46 101.79 100.85 101.28 3,690,175 -0.15(-0.15%)
Jan 09, 2017 101.72 101.97 101.35 101.44 3,587,616 -0.28(-0.27%)
Jan 06, 2017 100.17 102.34 99.83 101.72 4,854,850 +0.89(+0.89%)
Jan 05, 2017 100.52 101.24 100.32 100.82 5,058,917 +0.19(+0.18%)
Jan 04, 2017 100.23 100.86 99.54 100.64 4,488,701 -0.12(-0.12%)
Jan 03, 2017 102.64 102.76 100.20 100.75 6,076,294 -1.77(-1.72%)
Dec 30, 2016 102.52 102.52 102.52 0 -0.90(-0.87%)
Dec 29, 2016 103.40 103.91 103.40 103.42 2,307,327 +0.09(+0.09%)
Dec 28, 2016 103.54 103.90 103.27 103.33 2,350,962 -0.33(-0.32%)
Dec 27, 2016 103.85 104.15 103.58 103.66 2,279,086 -0.06(-0.06%)
Dec 23, 2016 103.72 103.72 103.72 0 -0.49(-0.47%)
Dec 22, 2016 103.70 104.44 103.68 104.21 3,605,801 +0.45(+0.44%)
Dec 21, 2016 103.73 104.24 103.69 103.75 3,280,089 -0.13(-0.12%)
Dec 20, 2016 103.75 104.36 103.36 103.88 3,287,259 +0.29(+0.28%)
Dec 19, 2016 103.80 104.16 103.41 103.59 4,209,347 -0.21(-0.20%)
Dec 16, 2016 103.51 104.31 103.21 103.80 12,814,829 +0.74(+0.72%)
Dec 15, 2016 103.58 103.91 102.57 103.06 5,227,138 -0.41(-0.39%)
Dec 14, 2016 103.49 103.94 103.09 103.47 5,897,507 +0.14(+0.13%)
Dec 13, 2016 102.57 103.53 102.56 103.33 5,038,765 +0.79(+0.77%)
Dec 12, 2016 102.40 102.97 102.14 102.54 4,953,685 +0.40(+0.40%)
Dec 09, 2016 101.56 102.14 101.25 102.14 3,114,980 +0.68(+0.67%)
Dec 08, 2016 101.12 102.04 100.65 101.45 3,865,167 +0.45(+0.44%)
Dec 07, 2016 100.58 101.18 99.78 101.01 4,820,029 +0.56(+0.56%)
Dec 06, 2016 100.48 100.78 99.90 100.44 3,998,609 -0.03(-0.03%)
Dec 05, 2016 100.61 101.36 100.26 100.48 6,163,592 +0.88(+0.89%)
Dec 02, 2016 99.39 99.81 99.15 99.59 3,975,741 -0.19(-0.19%)
Dec 01, 2016 100.20 100.20 99.28 99.79 5,277,255 -0.67(-0.67%)
Nov 30, 2016 101.26 101.49 100.46 100.46 6,762,046 -1.19(-1.17%)
Nov 29, 2016 101.39 101.74 100.25 101.65 7,310,123 -0.17(-0.17%)
Nov 28, 2016 100.61 101.86 100.49 101.82 7,091,383 +0.97(+0.96%)
Nov 25, 2016 100.36 101.12 100.23 100.85 2,044,898 +0.43(+0.43%)
Nov 23, 2016 100.41 100.41 100.41 0 +0.38(+0.38%)
Nov 22, 2016 99.88 100.54 99.36 100.04 4,420,656 +0.16(+0.16%)
Nov 21, 2016 100.13 100.71 99.43 99.88 4,311,214 -0.42(-0.42%)
Nov 18, 2016 99.68 100.50 99.38 100.30 4,373,538 +0.46(+0.46%)
Nov 17, 2016 99.37 99.88 98.86 99.84 3,393,491 +0.20(+0.20%)
Nov 16, 2016 99.34 99.96 99.01 99.63 6,425,880 +0.74(+0.75%)
Nov 15, 2016 98.27 99.02 97.80 98.89 5,321,460 +0.38(+0.39%)
Nov 14, 2016 96.11 99.25 95.88 98.51 8,483,449 +3.04(+3.19%)
Nov 11, 2016 95.84 96.08 95.42 95.46 5,182,155 -0.24(-0.25%)
Nov 10, 2016 96.14 96.15 95.10 95.71 5,309,576 -0.39(-0.41%)
Nov 09, 2016 93.68 96.47 93.44 96.10 6,101,282 +0.73(+0.76%)
Nov 08, 2016 94.45 95.49 94.44 95.37 3,948,190 +1.08(+1.14%)
Nov 07, 2016 93.61 94.68 93.51 94.29 4,597,304 +1.49(+1.60%)
Nov 04, 2016 93.60 93.61 92.63 92.81 4,136,668 -0.57(-0.61%)
Nov 03, 2016 94.23 94.32 93.21 93.37 4,654,504 -0.56(-0.60%)
Nov 02, 2016 93.69 94.25 93.46 93.93 4,202,652 +0.12(+0.12%)
Nov 01, 2016 94.15 94.25 93.57 93.82 4,708,880 -0.27(-0.28%)
Oct 31, 2016 93.99 94.22 93.43 94.08 5,003,144 +0.39(+0.42%)
Oct 28, 2016 93.83 93.90 93.22 93.69 3,953,968 +0.02(+0.02%)
Oct 27, 2016 93.75 94.02 93.42 93.68 3,542,429 -0.03(-0.03%)
Oct 26, 2016 93.83 94.19 93.11 93.70 4,502,465 -0.51(-0.54%)
Oct 25, 2016 94.86 94.90 94.17 94.21 5,837,539 -0.71(-0.75%)
Oct 24, 2016 95.49 95.70 94.14 94.92 7,386,413 -0.30(-0.32%)
Oct 21, 2016 94.67 95.70 94.24 95.22 12,094,008 +2.81(+3.04%)
Oct 20, 2016 93.02 93.02 92.21 92.41 8,661,394 -0.58(-0.62%)
Oct 19, 2016 93.37 93.42 92.87 92.99 7,697,436 +0.01(+0.01%)
Oct 18, 2016 94.35 94.52 92.96 92.98 7,415,935 -0.97(-1.03%)
Oct 17, 2016 95.20 95.61 93.69 93.95 6,765,626 -1.40(-1.47%)
Oct 14, 2016 96.03 96.21 95.34 95.36 6,356,302 -1.10(-1.14%)
Oct 13, 2016 95.40 96.73 95.34 96.46 5,341,927 +0.59(+0.61%)
Oct 12, 2016 94.95 96.31 94.90 95.87 3,996,419 +0.86(+0.91%)
Oct 11, 2016 95.82 96.31 94.91 95.01 4,717,849 -0.86(-0.90%)
Oct 10, 2016 95.46 96.11 95.41 95.87 3,936,459 +1.05(+1.11%)
Oct 07, 2016 95.25 95.56 94.63 94.82 4,969,119 -0.39(-0.41%)
Oct 06, 2016 94.65 95.46 93.94 95.21 4,666,190 +0.43(+0.45%)
Oct 05, 2016 95.20 95.97 94.76 94.79 4,450,083 -0.08(-0.08%)
Oct 04, 2016 96.11 96.54 94.80 94.86 5,674,385 -0.95(-0.99%)
Oct 03, 2016 96.12 96.24 95.62 95.81 3,692,017 -0.60(-0.62%)
Sep 30, 2016 95.86 96.71 95.86 96.42 5,004,506 +0.48(+0.50%)
Sep 29, 2016 96.28 96.93 95.89 95.94 5,890,072 -0.33(-0.34%)
Sep 28, 2016 97.27 97.39 95.66 96.27 6,745,012 -1.42(-1.45%)
Sep 27, 2016 97.75 97.95 97.26 97.69 4,476,816 +0.29(+0.30%)
Sep 26, 2016 97.62 97.74 97.19 97.39 3,616,167 -0.53(-0.55%)
Sep 23, 2016 97.36 98.22 97.24 97.93 3,321,357 -0.16(-0.16%)
Sep 22, 2016 98.17 98.58 98.02 98.09 4,557,033 +0.36(+0.37%)
Sep 21, 2016 97.36 97.83 96.92 97.73 5,418,675 +0.40(+0.41%)
Sep 20, 2016 96.72 97.48 96.53 97.33 4,596,610 +1.04(+1.08%)
Sep 19, 2016 96.81 97.29 96.08 96.29 4,476,612 -0.06(-0.06%)
Sep 16, 2016 96.68 97.17 95.97 96.35 11,367,036 -0.72(-0.74%)
Sep 15, 2016 96.02 97.15 95.92 97.07 4,396,664 +0.80(+0.83%)
Sep 14, 2016 96.12 96.67 95.97 96.27 5,420,876 +0.38(+0.39%)
Sep 13, 2016 96.63 96.63 95.68 95.89 4,979,902 -1.02(-1.05%)
Sep 12, 2016 95.67 97.10 95.39 96.91 5,999,133 +1.15(+1.20%)
Sep 09, 2016 96.62 96.75 95.76 95.76 5,935,787 -1.33(-1.37%)
Sep 08, 2016 97.64 97.88 96.98 97.09 3,691,816 -0.63(-0.64%)
Sep 07, 2016 98.01 98.20 97.32 97.72 3,167,884 -0.28(-0.28%)
Sep 06, 2016 97.86 99.66 97.71 98.00 7,583,065 +1.19(+1.23%)
Sep 02, 2016 96.89 96.81 96.81 96.81 4,080,093 +0.36(+0.37%)
Sep 01, 2016 96.54 96.80 96.00 96.45 4,745,953 -0.22(-0.22%)
Aug 31, 2016 96.54 96.95 96.28 96.67 6,454,575 +0.25(+0.26%)
Aug 30, 2016 96.46 96.84 95.78 96.42 6,084,463 +0.70(+0.73%)
Aug 29, 2016 95.04 95.91 94.96 95.71 6,008,218 +0.80(+0.85%)
Aug 26, 2016 95.90 95.97 94.51 94.91 6,383,957 -0.82(-0.86%)
Aug 25, 2016 95.46 96.02 95.28 95.73 8,071,005 +0.46(+0.49%)
Aug 24, 2016 95.50 95.71 95.15 95.27 4,986,399 -0.27(-0.28%)
Aug 23, 2016 96.13 96.30 95.42 95.53 5,189,905 -0.19(-0.20%)
Aug 22, 2016 95.37 95.98 95.08 95.72 5,407,517 +0.34(+0.36%)
Aug 19, 2016 96.87 96.87 95.37 95.38 8,519,592 -1.76(-1.81%)
Aug 18, 2016 97.23 97.34 96.87 97.14 4,474,054 +0.02(+0.03%)
Aug 17, 2016 97.85 97.85 96.64 97.12 6,251,751 -0.70(-0.71%)
Aug 16, 2016 98.12 98.30 97.80 97.81 4,019,731 -0.48(-0.49%)
Aug 15, 2016 98.71 98.90 98.29 98.29 4,089,397 -0.83(-0.84%)
Aug 12, 2016 99.16 99.54 98.92 99.12 3,636,196 +0.12(+0.12%)
Aug 11, 2016 98.58 99.31 98.57 99.01 4,207,076 +0.48(+0.49%)
Aug 10, 2016 97.86 98.64 97.57 98.53 3,547,070 +0.41(+0.41%)
Aug 09, 2016 97.85 98.80 97.53 98.12 4,210,034 +0.02(+0.02%)
Aug 08, 2016 98.83 99.00 98.02 98.10 4,327,871 -0.76(-0.77%)
Aug 05, 2016 98.51 99.07 98.36 98.87 4,682,941 +0.75(+0.77%)
Aug 04, 2016 97.74 98.30 97.53 98.11 5,200,703 +0.65(+0.66%)
Aug 03, 2016 97.67 97.85 97.15 97.46 4,967,796 -0.15(-0.15%)
Aug 02, 2016 98.01 98.45 97.13 97.61 5,430,998 -0.26(-0.26%)
Aug 01, 2016 97.76 98.19 97.65 97.87 5,074,679 +0.30(+0.31%)
Jul 29, 2016 98.81 99.24 97.39 97.57 8,996,094 -1.47(-1.48%)
Jul 28, 2016 99.18 99.67 98.16 99.04 7,519,650 -0.05(-0.05%)
Jul 27, 2016 100.92 101.01 98.89 99.09 11,983,733 -1.85(-1.83%)
Jul 26, 2016 102.42 103.13 100.35 100.94 17,560,114 -4.72(-4.47%)
Jul 25, 2016 106.11 106.11 105.21 105.66 7,486,355 -0.71(-0.67%)
Jul 22, 2016 105.57 106.65 105.57 106.37 5,189,838 +0.90(+0.85%)
Jul 21, 2016 104.85 105.52 104.44 105.48 4,336,810 +0.93(+0.89%)
Jul 20, 2016 105.19 105.22 104.13 104.55 4,043,245 -0.37(-0.35%)
Jul 19, 2016 102.91 105.00 102.63 104.91 7,568,472 +2.24(+2.18%)
Jul 18, 2016 102.84 102.84 102.33 102.67 6,336,001 +0.16(+0.15%)
Jul 15, 2016 103.19 103.20 102.33 102.52 4,447,398 -0.27(-0.26%)
Jul 14, 2016 102.59 103.01 102.02 102.78 7,249,018 +0.92(+0.90%)
Jul 13, 2016 101.48 102.02 101.31 101.86 4,176,946 +0.47(+0.47%)
Jul 12, 2016 101.18 101.67 101.15 101.39 4,511,853 +0.21(+0.20%)
Jul 11, 2016 100.92 101.28 100.73 101.18 5,143,999 +0.57(+0.57%)
Jul 08, 2016 100.53 100.92 100.43 100.61 4,593,550 +0.32(+0.32%)
Jul 07, 2016 100.26 100.55 99.86 100.28 4,366,516 +0.24(+0.24%)
Jul 06, 2016 98.93 100.32 98.69 100.04 6,152,380 -0.11(-0.11%)
Jul 05, 2016 99.62 100.19 99.60 100.15 6,259,285 +0.30(+0.30%)
Jul 01, 2016 99.29 99.85 99.85 99.85 4,579,641 +0.05(+0.05%)
Jun 30, 2016 99.26 99.89 98.94 99.80 5,797,432 +0.70(+0.71%)
Jun 29, 2016 98.82 99.49 98.69 99.10 6,053,461 +0.82(+0.84%)
Jun 28, 2016 97.20 98.39 96.93 98.28 7,443,081 +1.82(+1.89%)
Jun 27, 2016 98.00 98.00 96.27 96.45 17,073,366 -2.60(-2.63%)
Jun 24, 2016 98.49 100.44 98.10 99.06 8,423,443 -1.47(-1.46%)
Jun 23, 2016 100.75 100.97 100.05 100.53 4,621,092 +0.49(+0.49%)
Jun 22, 2016 100.61 100.72 99.56 100.04 7,932,657 -1.67(-1.64%)
Jun 21, 2016 102.77 102.84 101.44 101.70 5,727,120 -0.66(-0.64%)
Jun 20, 2016 102.28 102.91 102.24 102.36 7,175,589 +0.95(+0.94%)
Jun 17, 2016 101.37 101.77 100.70 101.40 10,045,762 -0.17(-0.16%)
Jun 16, 2016 101.05 101.70 100.31 101.57 4,741,041 +0.18(+0.18%)
Jun 15, 2016 102.17 102.28 101.29 101.39 5,025,776 -0.22(-0.21%)
Jun 14, 2016 101.63 102.17 101.12 101.60 7,658,284 -0.40(-0.39%)
Jun 13, 2016 101.14 102.81 101.06 102.00 6,555,426 +0.52(+0.51%)
Jun 10, 2016 101.01 101.73 100.86 101.48 5,241,954 -0.36(-0.35%)
Jun 09, 2016 101.24 102.08 101.24 101.83 5,526,681 +0.56(+0.56%)
Jun 08, 2016 101.16 101.59 100.26 101.27 4,733,740 +0.17(+0.17%)
Jun 07, 2016 101.46 102.33 101.10 101.10 5,500,367 -0.08(-0.08%)
Jun 06, 2016 101.01 101.32 100.52 101.18 5,910,640 +0.54(+0.54%)
Jun 03, 2016 100.42 100.91 99.80 100.64 5,598,411 +0.15(+0.15%)
Jun 02, 2016 100.10 100.77 99.98 100.49 5,714,262 +0.08(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.