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, 2018 140.12 140.51 139.04 139.10 5,612,303 -1.57(-1.12%)
May 30, 2018 140.32 140.92 139.80 140.67 2,756,800 +1.04(+0.75%)
May 29, 2018 141.20 141.46 139.28 139.63 3,676,679 -2.25(-1.59%)
May 25, 2018 141.88 141.88 141.88 0 +0.71(+0.51%)
May 24, 2018 140.06 141.35 139.47 141.17 3,885,247 +0.67(+0.48%)
May 23, 2018 138.83 140.53 138.36 140.50 4,411,518 +1.89(+1.36%)
May 22, 2018 140.88 140.91 138.36 138.61 3,708,641 -1.76(-1.26%)
May 21, 2018 140.64 140.80 139.62 140.38 2,788,294 +0.43(+0.31%)
May 18, 2018 140.55 141.56 139.57 139.94 2,666,498 -0.29(-0.20%)
May 17, 2018 141.38 141.90 139.73 140.23 3,422,788 -1.36(-0.96%)
May 16, 2018 141.91 142.52 140.60 141.59 2,901,152 -0.17(-0.12%)
May 15, 2018 142.80 143.13 141.12 141.75 3,993,087 -1.44(-1.01%)
May 14, 2018 144.00 144.29 142.85 143.19 2,918,699 -0.58(-0.40%)
May 11, 2018 143.44 144.29 143.31 143.78 2,597,958 +0.28(+0.19%)
May 10, 2018 142.96 143.99 142.84 143.50 1,926,913 +0.72(+0.51%)
May 09, 2018 143.44 143.61 141.74 142.78 3,177,750 -0.46(-0.32%)
May 08, 2018 142.95 143.95 142.35 143.24 3,215,079 -0.20(-0.14%)
May 07, 2018 144.98 145.44 143.13 143.44 3,886,811 -0.03(-0.02%)
May 04, 2018 139.05 143.83 139.00 143.46 4,927,568 +4.30(+3.09%)
May 03, 2018 139.61 139.82 138.29 139.16 3,967,795 -0.52(-0.37%)
May 02, 2018 140.96 141.87 139.47 139.68 4,964,967 -2.40(-1.69%)
May 01, 2018 144.64 144.74 140.92 142.08 7,545,845 -3.48(-2.39%)
Apr 30, 2018 143.17 146.00 142.35 145.56 14,899,840 +7.94(+5.77%)
Apr 27, 2018 138.64 138.96 137.53 137.61 4,764,054 -0.52(-0.38%)
Apr 26, 2018 136.01 138.62 135.31 138.13 4,233,886 +2.57(+1.90%)
Apr 25, 2018 136.56 136.78 134.75 135.56 4,267,514 -1.20(-0.88%)
Apr 24, 2018 138.87 138.94 136.28 136.76 3,340,948 -1.45(-1.05%)
Apr 23, 2018 138.20 138.82 137.48 138.21 3,510,571 +0.19(+0.14%)
Apr 20, 2018 138.51 139.73 137.80 138.02 4,556,670 -0.66(-0.48%)
Apr 19, 2018 140.49 140.92 138.03 138.68 3,769,169 -1.98(-1.41%)
Apr 18, 2018 141.34 141.97 140.60 140.66 2,879,345 -0.64(-0.46%)
Apr 17, 2018 141.17 142.12 140.88 141.31 3,291,945 +0.80(+0.57%)
Apr 16, 2018 140.22 141.21 139.84 140.51 3,583,467 -0.09(-0.06%)
Apr 13, 2018 140.97 141.84 140.19 140.59 2,821,483 +0.09(+0.07%)
Apr 12, 2018 142.21 143.79 140.43 140.50 5,956,598 -1.50(-1.05%)
Apr 11, 2018 141.26 142.62 141.07 142.00 3,118,488 +0.50(+0.35%)
Apr 10, 2018 141.55 142.54 140.87 141.50 4,515,529 +1.34(+0.96%)
Apr 09, 2018 141.02 142.19 140.01 140.16 4,119,764 -0.02(-0.01%)
Apr 06, 2018 141.19 142.38 139.88 140.18 4,971,551 -2.35(-1.65%)
Apr 05, 2018 141.18 143.06 140.61 142.53 5,177,237 +1.93(+1.37%)
Apr 04, 2018 137.79 140.96 137.25 140.59 5,621,016 +1.16(+0.83%)
Apr 03, 2018 137.34 139.55 136.74 139.44 5,428,657 +2.33(+1.70%)
Apr 02, 2018 137.59 139.23 134.96 137.11 8,006,387 +1.16(+0.86%)
Mar 29, 2018 135.94 135.94 135.94 0 -1.76(-1.28%)
Mar 28, 2018 137.21 138.88 137.20 137.71 4,501,310 +0.81(+0.59%)
Mar 27, 2018 137.79 138.89 136.02 136.90 4,048,143 -0.46(-0.34%)
Mar 26, 2018 135.80 137.52 135.80 137.36 3,999,486 +2.63(+1.96%)
Mar 23, 2018 137.00 137.42 134.68 134.73 3,965,600 -1.79(-1.31%)
Mar 22, 2018 137.22 138.33 136.35 136.52 4,219,581 -1.41(-1.02%)
Mar 21, 2018 139.09 139.45 137.60 137.93 4,453,646 -0.63(-0.45%)
Mar 20, 2018 138.87 139.67 138.44 138.55 3,571,895 +0.32(+0.23%)
Mar 19, 2018 140.83 141.14 137.53 138.23 4,954,755 -2.91(-2.06%)
Mar 16, 2018 140.73 141.90 140.47 141.14 16,442,419 +0.65(+0.46%)
Mar 15, 2018 137.97 140.96 137.87 140.49 6,816,299 +2.93(+2.13%)
Mar 14, 2018 138.22 138.67 136.69 137.56 4,461,989 +0.02(+0.01%)
Mar 13, 2018 137.84 139.00 137.53 137.54 4,984,369 +0.42(+0.30%)
Mar 12, 2018 137.13 138.61 136.92 137.13 5,132,154 +0.44(+0.32%)
Mar 09, 2018 135.28 137.12 134.61 136.69 5,839,586 +2.43(+1.81%)
Mar 08, 2018 132.77 134.41 132.71 134.26 4,933,847 +1.79(+1.35%)
Mar 07, 2018 132.78 132.47 5,040,560 +1.03(+0.78%)
Mar 06, 2018 131.49 131.88 130.53 131.44 5,765,020 +0.15(+0.11%)
Mar 05, 2018 128.90 131.69 128.59 131.29 7,352,261 +2.40(+1.86%)
Mar 02, 2018 129.45 130.79 127.65 128.89 13,521,186 -6.46(-4.77%)
Mar 01, 2018 137.18 139.47 134.93 135.35 6,451,264 -1.77(-1.29%)
Feb 28, 2018 139.47 140.14 137.11 137.13 7,032,545 -1.66(-1.20%)
Feb 27, 2018 141.84 142.10 138.78 138.79 5,680,117 -2.52(-1.79%)
Feb 26, 2018 141.67 142.32 140.20 141.31 5,237,486 +0.45(+0.32%)
Feb 23, 2018 139.46 141.08 139.46 140.86 4,945,684 +2.07(+1.49%)
Feb 22, 2018 139.43 138.79 5,091,032 +1.75(+1.27%)
Feb 21, 2018 136.28 139.36 136.14 137.04 9,064,383 +1.28(+0.94%)
Feb 20, 2018 135.63 137.49 135.00 135.76 6,032,162 -0.54(-0.40%)
Feb 16, 2018 136.31 136.31 136.31 0 -2.58(-1.86%)
Feb 15, 2018 139.45 137.39 138.89 5,801,861 +0.68(+0.49%)
Feb 14, 2018 139.46 139.96 137.94 138.21 6,780,175 -2.08(-1.48%)
Feb 13, 2018 140.81 141.53 139.70 140.29 6,254,770 -1.30(-0.92%)
Feb 12, 2018 140.26 143.31 139.51 141.59 6,083,034 +2.68(+1.93%)
Feb 09, 2018 138.20 139.93 134.10 138.91 8,319,755 +1.58(+1.15%)
Feb 08, 2018 143.13 143.17 137.15 137.33 6,285,137 -5.82(-4.07%)
Feb 07, 2018 142.41 145.35 142.20 143.15 5,757,900 +0.46(+0.32%)
Feb 06, 2018 136.79 143.40 136.71 142.69 7,882,852 +0.50(+0.35%)
Feb 05, 2018 145.66 146.27 133.04 142.19 8,385,248 -4.12(-2.82%)
Feb 02, 2018 147.55 149.21 145.98 146.32 5,330,111 -2.18(-1.47%)
Feb 01, 2018 147.09 149.91 145.90 148.50 5,499,438 +0.66(+0.44%)
Jan 31, 2018 149.97 150.57 147.09 147.84 8,106,725 -1.16(-0.78%)
Jan 30, 2018 152.99 153.48 147.59 149.00 11,122,975 -4.57(-2.98%)
Jan 29, 2018 154.03 154.37 153.11 153.57 7,042,972 -0.51(-0.33%)
Jan 26, 2018 151.75 154.11 151.18 154.08 4,581,457 +2.33(+1.54%)
Jan 25, 2018 152.38 152.57 151.43 151.75 3,259,542 -0.40(-0.26%)
Jan 24, 2018 153.16 153.16 151.40 152.14 3,184,493 -0.60(-0.39%)
Jan 23, 2018 151.67 153.55 151.04 152.74 3,448,261 +0.52(+0.34%)
Jan 22, 2018 152.01 152.76 151.70 152.22 3,723,282 +0.08(+0.05%)
Jan 19, 2018 151.17 152.59 150.66 152.14 4,336,675 +1.34(+0.89%)
Jan 18, 2018 151.34 151.56 150.22 150.80 2,493,530 -0.35(-0.23%)
Jan 17, 2018 150.61 151.75 150.21 151.16 4,780,197 +1.12(+0.75%)
Jan 16, 2018 149.98 150.66 149.34 150.03 4,239,222 +0.09(+0.06%)
Jan 12, 2018 149.94 149.94 149.94 0 +0.16(+0.10%)
Jan 11, 2018 149.93 150.79 148.67 149.78 3,562,062 -0.10(-0.07%)
Jan 10, 2018 149.88 150.31 148.99 149.89 2,515,666 -0.03(-0.02%)
Jan 09, 2018 150.51 150.51 149.46 149.91 3,095,381 -0.34(-0.22%)
Jan 08, 2018 150.09 150.49 149.39 150.25 2,384,952 -0.10(-0.07%)
Jan 05, 2018 150.31 151.18 149.79 150.35 4,326,746 +0.30(+0.20%)
Jan 04, 2018 149.66 150.42 149.21 150.05 3,190,538 +1.04(+0.70%)
Jan 03, 2018 149.65 150.00 148.58 149.01 4,386,584 -0.63(-0.42%)
Jan 02, 2018 150.08 150.60 149.15 149.64 4,279,464 +0.95(+0.64%)
Dec 29, 2017 148.69 148.69 148.69 0 -0.85(-0.57%)
Dec 28, 2017 149.67 149.92 149.12 149.53 2,083,756 +0.37(+0.25%)
Dec 27, 2017 148.00 149.22 147.59 149.16 1,847,894 +1.19(+0.81%)
Dec 26, 2017 147.80 148.27 147.56 147.97 1,481,873 -0.11(-0.08%)
Dec 22, 2017 148.43 148.62 147.33 148.08 3,743,840 -0.37(-0.25%)
Dec 21, 2017 149.10 149.23 148.30 148.45 2,710,490 -0.28(-0.19%)
Dec 20, 2017 150.16 150.16 148.33 148.73 3,182,700 -1.05(-0.70%)
Dec 19, 2017 150.65 151.09 149.52 149.78 3,614,093 -0.70(-0.47%)
Dec 18, 2017 151.06 151.85 150.41 150.48 2,808,587 +0.12(+0.08%)
Dec 15, 2017 150.57 151.25 150.03 150.36 8,607,027 +0.79(+0.53%)
Dec 14, 2017 150.02 150.38 149.30 149.57 3,087,229 -0.35(-0.24%)
Dec 13, 2017 148.96 150.28 148.93 149.92 2,956,477 +1.14(+0.77%)
Dec 12, 2017 148.78 149.62 148.45 148.78 3,247,843 -0.88(-0.59%)
Dec 11, 2017 149.40 149.66 148.77 149.66 2,709,678 +0.09(+0.06%)
Dec 08, 2017 149.48 149.92 149.02 149.58 2,594,351 +0.21(+0.14%)
Dec 07, 2017 149.06 149.70 148.51 149.37 2,643,336 -0.49(-0.33%)
Dec 06, 2017 149.86 150.69 149.45 149.86 3,032,009 +0.42(+0.28%)
Dec 05, 2017 150.00 150.53 148.98 149.44 3,737,536 +2.02(+1.37%)
Dec 04, 2017 149.68 149.86 147.23 147.42 4,564,522 -1.92(-1.28%)
Dec 01, 2017 149.25 149.58 147.19 149.34 4,953,569 +0.78(+0.52%)
Nov 30, 2017 147.06 149.59 146.29 148.56 6,973,034 +2.20(+1.50%)
Nov 29, 2017 147.44 147.70 145.17 146.35 5,339,816 -0.78(-0.53%)
Nov 28, 2017 145.32 147.17 145.16 147.14 3,387,947 +2.04(+1.41%)
Nov 27, 2017 145.28 144.34 145.09 2,425,083 -0.13(-0.09%)
Nov 24, 2017 145.02 145.61 144.99 145.22 1,121,684 +0.05(+0.04%)
Nov 22, 2017 145.36 146.29 144.84 145.17 3,166,806 +0.64(+0.45%)
Nov 21, 2017 143.88 145.35 143.85 144.53 3,087,857 +1.18(+0.82%)
Nov 20, 2017 143.69 144.14 143.20 143.35 2,844,012 +0.18(+0.13%)
Nov 17, 2017 143.87 144.01 142.69 143.17 2,586,846 -1.18(-0.81%)
Nov 16, 2017 143.99 145.03 143.86 144.34 2,668,237 +0.66(+0.46%)
Nov 15, 2017 144.00 144.86 143.54 143.68 2,351,405 -0.68(-0.47%)
Nov 14, 2017 143.27 144.63 143.04 144.36 2,538,713 +0.63(+0.44%)
Nov 13, 2017 142.09 144.22 141.76 143.73 3,033,840 +1.53(+1.08%)
Nov 10, 2017 142.89 143.24 140.42 142.20 4,922,080 -1.21(-0.84%)
Nov 09, 2017 144.89 145.30 142.64 143.41 4,912,719 -2.66(-1.82%)
Nov 08, 2017 146.13 146.74 145.51 146.07 3,034,073 -0.58(-0.39%)
Nov 07, 2017 146.07 146.69 145.57 146.65 2,917,778 +0.60(+0.41%)
Nov 06, 2017 145.04 146.35 144.78 146.05 3,596,427 +1.22(+0.84%)
Nov 03, 2017 144.27 145.51 143.93 144.83 2,282,816 +0.47(+0.33%)
Nov 02, 2017 143.40 144.62 142.98 144.35 2,667,348 +1.49(+1.04%)
Nov 01, 2017 142.31 144.25 142.18 142.87 2,545,666 -0.46(-0.32%)
Oct 31, 2017 142.76 143.76 142.66 143.33 3,345,613 +0.58(+0.41%)
Oct 30, 2017 141.69 143.03 141.40 142.75 2,387,465 +0.72(+0.51%)
Oct 27, 2017 140.91 142.42 140.63 142.03 2,676,305 +1.18(+0.84%)
Oct 26, 2017 140.95 141.39 140.62 140.84 3,417,123 +0.37(+0.26%)
Oct 25, 2017 140.33 141.79 139.97 140.47 4,327,395 -0.26(-0.18%)
Oct 24, 2017 141.91 142.97 140.48 140.73 9,145,712 +0.46(+0.33%)
Oct 23, 2017 142.64 142.64 140.05 140.27 7,227,078 -2.54(-1.78%)
Oct 20, 2017 143.61 144.18 142.12 142.81 6,495,247 -0.17(-0.12%)
Oct 19, 2017 142.40 143.37 141.62 142.98 2,885,888 +0.63(+0.44%)
Oct 18, 2017 141.94 142.76 140.74 142.35 3,258,572 +0.32(+0.22%)
Oct 17, 2017 141.62 142.57 141.48 142.03 2,771,183 +0.34(+0.24%)
Oct 16, 2017 142.07 142.33 141.21 141.70 2,483,474 -0.31(-0.22%)
Oct 13, 2017 141.22 142.13 140.90 142.01 3,444,508 +1.25(+0.89%)
Oct 12, 2017 139.97 141.18 139.78 140.76 3,520,990 +0.65(+0.47%)
Oct 11, 2017 138.17 140.18 137.90 140.10 4,159,241 +2.21(+1.60%)
Oct 10, 2017 137.13 138.75 137.05 137.90 3,389,211 +0.39(+0.29%)
Oct 09, 2017 137.06 137.82 136.97 137.50 2,468,722 +0.45(+0.33%)
Oct 06, 2017 136.18 137.51 136.18 137.06 4,132,203 +0.69(+0.50%)
Oct 05, 2017 135.08 136.47 135.08 136.37 3,255,806 +1.37(+1.01%)
Oct 04, 2017 134.68 135.18 134.52 135.00 2,122,954 +0.30(+0.22%)
Oct 03, 2017 134.61 135.22 134.27 134.70 2,547,815 -0.09(-0.06%)
Oct 02, 2017 133.96 134.98 133.79 134.79 2,802,915 +0.24(+0.18%)
Sep 29, 2017 135.26 135.72 134.07 134.55 4,273,781 -0.70(-0.51%)
Sep 28, 2017 134.10 135.95 133.52 135.24 4,902,822 +2.95(+2.23%)
Sep 27, 2017 132.84 132.29 4,560,112 +0.60(+0.46%)
Sep 26, 2017 134.18 134.68 131.62 131.69 7,476,110 -2.50(-1.86%)
Sep 25, 2017 136.08 136.27 134.05 134.19 4,263,624 -2.28(-1.67%)
Sep 22, 2017 136.44 137.18 136.16 136.46 2,844,475 -0.10(-0.08%)
Sep 21, 2017 137.29 137.47 136.12 136.56 2,915,252 -0.73(-0.53%)
Sep 20, 2017 135.59 137.30 135.48 137.29 4,239,995 +2.10(+1.56%)
Sep 19, 2017 135.05 135.59 134.25 135.19 4,139,333 +0.64(+0.48%)
Sep 18, 2017 135.44 135.50 134.26 134.55 4,462,647 -0.21(-0.15%)
Sep 15, 2017 135.50 135.68 134.72 134.75 8,646,071 -0.07(-0.05%)
Sep 14, 2017 134.82 135.12 134.01 134.82 3,621,193 +0.00(+0.00%)
Sep 13, 2017 134.60 135.48 133.96 134.82 5,479,673 +0.58(+0.43%)
Sep 12, 2017 137.58 138.02 133.77 134.25 12,019,467 -4.47(-3.22%)
Sep 11, 2017 137.40 138.88 137.33 138.71 2,717,144 +1.56(+1.14%)
Sep 08, 2017 136.99 137.72 136.69 137.15 3,475,128 -0.16(-0.12%)
Sep 07, 2017 136.08 137.45 135.96 137.31 3,453,183 +1.44(+1.06%)
Sep 06, 2017 136.74 136.86 135.87 135.87 4,824,929 -0.76(-0.55%)
Sep 05, 2017 136.54 137.21 135.74 136.62 4,664,511 -0.61(-0.44%)
Sep 01, 2017 137.29 137.57 136.97 137.24 2,187,270 -0.14(-0.10%)
Aug 31, 2017 137.20 137.40 136.84 137.37 3,163,730 +0.38(+0.28%)
Aug 30, 2017 136.02 137.09 135.96 136.99 2,604,370 +0.94(+0.69%)
Aug 29, 2017 135.91 136.38 135.50 136.06 3,845,701 -0.25(-0.18%)
Aug 28, 2017 135.77 136.55 135.44 136.31 2,372,376 +0.73(+0.54%)
Aug 25, 2017 135.64 136.02 135.33 135.58 2,365,756 +0.35(+0.26%)
Aug 24, 2017 135.83 136.31 135.16 135.23 1,915,000 -0.34(-0.25%)
Aug 23, 2017 135.99 136.05 135.21 135.57 2,566,175 -0.71(-0.52%)
Aug 22, 2017 135.31 136.54 135.21 136.28 2,486,408 +1.09(+0.81%)
Aug 21, 2017 135.03 135.43 134.49 135.19 2,571,329 +0.51(+0.38%)
Aug 18, 2017 134.87 135.12 134.05 134.68 3,040,620 -0.11(-0.08%)
Aug 17, 2017 135.52 136.19 134.72 134.79 3,598,043 -0.86(-0.64%)
Aug 16, 2017 134.79 136.06 134.54 135.65 3,422,578 +1.09(+0.81%)
Aug 15, 2017 134.74 135.38 134.32 134.56 2,530,327 +0.31(+0.23%)
Aug 14, 2017 134.41 134.79 133.62 134.25 3,290,430 -0.03(-0.03%)
Aug 11, 2017 133.92 135.22 133.71 134.28 3,426,422 +0.58(+0.43%)
Aug 10, 2017 131.75 134.20 131.68 133.70 4,538,389 +1.45(+1.10%)
Aug 09, 2017 132.57 132.90 131.76 132.25 3,521,771 +0.00(+0.00%)
Aug 08, 2017 132.04 132.53 131.55 132.25 4,938,927 -0.04(-0.03%)
Aug 07, 2017 131.59 132.65 131.47 132.29 3,809,426 +0.98(+0.75%)
Aug 04, 2017 131.99 132.17 130.81 131.31 5,195,669 -0.77(-0.58%)
Aug 03, 2017 133.65 133.83 131.82 132.08 4,294,439 -1.60(-1.19%)
Aug 02, 2017 131.26 133.73 131.22 133.68 3,896,089 +2.18(+1.66%)
Aug 01, 2017 132.30 133.09 131.22 131.50 4,898,680 -0.94(-0.71%)
Jul 31, 2017 133.10 133.53 132.19 132.44 5,014,056 -0.61(-0.46%)
Jul 28, 2017 133.48 133.74 132.38 133.04 4,643,999 -0.94(-0.70%)
Jul 27, 2017 133.53 134.39 132.78 133.98 5,416,385 +0.38(+0.28%)
Jul 26, 2017 135.53 135.73 132.90 133.61 5,479,807 -2.19(-1.61%)
Jul 25, 2017 134.67 136.57 133.63 135.79 11,141,448 +6.16(+4.76%)
Jul 24, 2017 131.47 131.65 129.56 129.63 6,212,164 -1.77(-1.34%)
Jul 21, 2017 131.52 132.05 130.88 131.40 4,126,112 -0.25(-0.19%)
Jul 20, 2017 131.49 132.51 131.11 131.65 2,624,164 +0.27(+0.21%)
Jul 19, 2017 131.58 131.86 131.02 131.37 3,598,775 -0.06(-0.04%)
Jul 18, 2017 132.32 132.55 130.93 131.43 4,557,384 -1.11(-0.84%)
Jul 17, 2017 132.69 132.69 132.06 132.54 2,821,623 -0.02(-0.01%)
Jul 14, 2017 132.31 132.75 132.09 132.56 2,858,414 +0.20(+0.15%)
Jul 13, 2017 133.59 133.63 131.76 132.35 3,713,045 -1.31(-0.98%)
Jul 12, 2017 132.67 133.81 132.55 133.67 2,453,819 +1.43(+1.08%)
Jul 11, 2017 132.40 133.07 131.47 132.24 2,353,161 -0.52(-0.39%)
Jul 10, 2017 133.41 133.62 132.46 132.76 2,814,406 -0.64(-0.48%)
Jul 07, 2017 130.93 133.65 130.74 133.40 4,823,569 +2.71(+2.08%)
Jul 06, 2017 130.36 131.00 130.04 130.69 2,365,625 +0.02(+0.01%)
Jul 05, 2017 130.46 131.10 129.75 130.67 2,925,399 +0.49(+0.37%)
Jul 03, 2017 130.99 131.35 130.16 130.19 1,289,332 -0.56(-0.43%)
Jun 30, 2017 130.87 131.27 130.37 130.75 2,938,143 +0.03(+0.02%)
Jun 29, 2017 131.96 131.96 129.89 130.72 2,314,576 -1.00(-0.76%)
Jun 28, 2017 131.50 132.05 131.24 131.72 1,526,140 +0.50(+0.38%)
Jun 27, 2017 131.47 132.16 131.00 131.23 2,505,322 -0.20(-0.16%)
Jun 26, 2017 132.47 132.71 131.06 131.43 2,765,511 -0.58(-0.44%)
Jun 23, 2017 132.32 132.70 131.83 132.01 2,594,359 -0.14(-0.10%)
Jun 22, 2017 131.28 132.24 131.19 132.15 2,347,313 +0.91(+0.70%)
Jun 21, 2017 131.62 131.82 131.13 131.24 2,867,317 -0.29(-0.22%)
Jun 20, 2017 131.70 132.56 131.33 131.53 4,233,966 +0.79(+0.61%)
Jun 19, 2017 130.09 130.77 129.62 130.73 3,823,265 +0.98(+0.76%)
Jun 16, 2017 128.89 130.52 128.84 129.75 6,377,039 +0.70(+0.54%)
Jun 15, 2017 127.97 129.35 127.75 129.05 2,948,926 +0.42(+0.33%)
Jun 14, 2017 128.32 128.97 127.97 128.63 3,133,972 +0.73(+0.57%)
Jun 13, 2017 127.08 128.26 126.87 127.90 4,999,200 +1.15(+0.91%)
Jun 12, 2017 129.31 128.97 126.38 126.75 6,914,358 -2.57(-1.99%)
Jun 09, 2017 129.66 129.75 128.82 129.31 4,853,310 +0.04(+0.03%)
Jun 08, 2017 129.89 128.91 129.27 4,345,756 -0.44(-0.34%)
Jun 07, 2017 129.10 129.77 128.67 129.71 3,423,686 +0.61(+0.47%)
Jun 06, 2017 130.07 130.26 129.08 129.10 4,289,506 -1.33(-1.02%)
Jun 05, 2017 131.15 131.18 130.41 130.43 3,085,091 -0.81(-0.62%)
Jun 02, 2017 130.20 131.38 129.89 131.24 5,056,564 +1.15(+0.89%)
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.