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 -0.56 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 177.02 179.37 176.88 177.80 4,091,621 +0.17(+0.10%)
May 30, 2019 174.75 177.79 174.54 177.62 3,010,482 +2.87(+1.64%)
May 29, 2019 174.60 175.36 173.71 174.75 3,219,517 -0.58(-0.33%)
May 28, 2019 176.77 177.75 175.08 175.33 4,027,146 -0.98(-0.56%)
May 24, 2019 178.19 178.21 175.92 176.31 2,327,052 -1.07(-0.60%)
May 23, 2019 177.24 177.79 176.61 177.38 3,896,581 -0.88(-0.49%)
May 22, 2019 177.88 178.45 176.97 178.27 1,974,578 +0.11(+0.06%)
May 21, 2019 179.10 179.32 177.47 178.16 2,540,162 +0.76(+0.43%)
May 20, 2019 177.61 178.91 176.77 177.40 2,486,854 -0.21(-0.12%)
May 17, 2019 177.29 178.63 177.23 177.61 2,512,018 -0.69(-0.39%)
May 16, 2019 177.73 178.87 177.31 178.29 2,827,637 +0.82(+0.46%)
May 15, 2019 176.22 178.06 176.07 177.47 2,130,069 +0.94(+0.54%)
May 14, 2019 177.26 177.96 176.20 176.53 3,078,593 -0.91(-0.51%)
May 13, 2019 176.52 178.22 175.88 177.44 3,151,300 -0.86(-0.48%)
May 10, 2019 175.68 178.62 175.65 178.29 2,993,670 +2.02(+1.14%)
May 09, 2019 175.74 176.80 175.10 176.28 2,157,683 -0.27(-0.15%)
May 08, 2019 176.26 177.49 175.41 176.55 2,289,216 -0.01(-0.00%)
May 07, 2019 176.48 177.96 175.39 176.56 3,445,869 -0.77(-0.43%)
May 06, 2019 175.21 177.57 174.68 177.32 2,659,804 +1.23(+0.70%)
May 03, 2019 174.15 176.49 173.62 176.09 3,269,942 +2.59(+1.50%)
May 02, 2019 173.12 173.98 172.35 173.50 2,712,186 +0.39(+0.23%)
May 01, 2019 174.62 175.80 172.91 173.10 4,553,325 -3.03(-1.72%)
Apr 30, 2019 177.28 178.30 174.29 176.14 6,911,874 +0.40(+0.23%)
Apr 29, 2019 176.50 176.84 174.20 175.74 3,874,853 -0.27(-0.15%)
Apr 26, 2019 176.94 177.06 175.22 176.00 2,582,236 -0.45(-0.26%)
Apr 25, 2019 175.17 176.54 174.40 176.46 2,289,271 +0.27(+0.15%)
Apr 24, 2019 174.35 176.75 174.15 176.19 3,443,747 +2.11(+1.21%)
Apr 23, 2019 173.23 174.69 173.06 174.08 2,459,719 +1.19(+0.69%)
Apr 22, 2019 172.95 173.60 172.40 172.88 1,949,970 -0.88(-0.51%)
Apr 18, 2019 170.97 173.84 170.87 173.76 3,273,531 +2.94(+1.72%)
Apr 17, 2019 171.17 171.48 170.61 170.82 2,045,500 -0.08(-0.05%)
Apr 16, 2019 171.62 172.12 170.63 170.90 1,748,953 -0.13(-0.08%)
Apr 15, 2019 170.97 171.48 170.15 171.04 2,213,684 +0.22(+0.13%)
Apr 12, 2019 169.02 171.42 169.00 170.81 3,632,920 +2.42(+1.44%)
Apr 11, 2019 168.75 168.92 167.65 168.39 1,952,136 -0.30(-0.18%)
Apr 10, 2019 169.89 170.55 168.28 168.69 2,699,378 -0.77(-0.45%)
Apr 09, 2019 168.85 169.64 168.00 169.46 2,557,285 +0.21(+0.12%)
Apr 08, 2019 170.02 170.72 169.03 169.25 2,569,091 -0.77(-0.45%)
Apr 05, 2019 169.70 170.49 169.45 170.02 2,735,346 +0.75(+0.44%)
Apr 04, 2019 168.54 170.04 168.41 169.27 2,607,846 +1.35(+0.81%)
Apr 03, 2019 168.39 168.71 167.27 167.92 2,817,974 +0.00(+0.00%)
Apr 02, 2019 168.42 168.45 166.45 167.92 2,016,495 +0.04(+0.03%)
Apr 01, 2019 169.83 170.15 167.37 167.87 3,583,382 -1.43(-0.84%)
Mar 29, 2019 169.61 169.85 168.42 169.30 3,311,108 +0.46(+0.27%)
Mar 28, 2019 167.58 168.90 167.54 168.84 2,217,663 +1.68(+1.00%)
Mar 27, 2019 167.28 168.19 166.74 167.17 1,860,217 +0.03(+0.02%)
Mar 26, 2019 166.40 168.39 166.13 167.14 2,926,902 +1.57(+0.95%)
Mar 25, 2019 166.04 166.23 164.05 165.57 2,974,317 -0.97(-0.58%)
Mar 22, 2019 165.79 168.18 165.76 166.54 3,723,552 +0.39(+0.24%)
Mar 21, 2019 164.43 166.38 164.42 166.15 3,174,029 +1.25(+0.76%)
Mar 20, 2019 163.49 165.25 162.54 164.90 3,950,390 +1.66(+1.02%)
Mar 19, 2019 164.09 164.37 162.73 163.25 4,601,609 -0.75(-0.46%)
Mar 18, 2019 165.80 166.05 163.51 163.99 3,916,443 -1.23(-0.74%)
Mar 15, 2019 163.39 165.34 162.35 165.22 6,741,900 +2.31(+1.42%)
Mar 14, 2019 162.25 162.95 161.07 162.91 2,664,505 +0.61(+0.37%)
Mar 13, 2019 162.72 163.31 161.99 162.31 2,929,671 +0.20(+0.13%)
Mar 12, 2019 161.96 162.34 161.06 162.10 2,458,519 +0.67(+0.41%)
Mar 11, 2019 160.47 161.47 160.29 161.44 2,323,497 +1.41(+0.88%)
Mar 08, 2019 160.25 160.47 158.93 160.03 3,092,715 -0.91(-0.56%)
Mar 07, 2019 162.36 162.60 160.43 160.94 3,665,235 -1.35(-0.83%)
Mar 06, 2019 162.26 163.56 162.17 162.28 2,337,395 +0.61(+0.37%)
Mar 05, 2019 161.01 162.03 160.78 161.68 3,719,973 +0.68(+0.42%)
Mar 04, 2019 164.53 164.69 160.21 161.00 5,494,728 -3.98(-2.41%)
Mar 01, 2019 164.56 165.51 164.10 164.97 3,018,348 +1.08(+0.66%)
Feb 28, 2019 162.37 164.02 162.26 163.90 3,699,202 +1.46(+0.90%)
Feb 27, 2019 162.18 163.05 161.97 162.43 2,552,507 +0.13(+0.08%)
Feb 26, 2019 162.50 162.83 161.65 162.30 2,504,946 +0.53(+0.33%)
Feb 25, 2019 162.94 163.63 161.59 161.77 3,488,839 -0.50(-0.31%)
Feb 22, 2019 162.10 162.48 161.23 162.27 3,469,342 +0.32(+0.20%)
Feb 21, 2019 159.86 162.42 159.81 161.95 4,874,406 +2.06(+1.29%)
Feb 20, 2019 158.99 160.27 158.87 159.89 3,771,884 +1.10(+0.69%)
Feb 19, 2019 160.44 161.14 158.71 158.79 5,378,730 -0.64(-0.40%)
Feb 15, 2019 157.05 159.44 156.81 159.43 5,247,473 +3.63(+2.33%)
Feb 14, 2019 154.08 156.30 153.62 155.80 4,999,335 +1.52(+0.99%)
Feb 13, 2019 154.14 154.73 153.92 154.28 5,963,565 +0.16(+0.10%)
Feb 12, 2019 154.84 155.28 153.97 154.12 5,295,699 -0.26(-0.17%)
Feb 11, 2019 155.24 155.82 154.29 154.37 3,596,696 -0.43(-0.28%)
Feb 08, 2019 154.82 155.44 154.50 154.81 4,573,562 -0.47(-0.30%)
Feb 07, 2019 155.91 156.14 154.42 155.28 4,693,436 -0.80(-0.51%)
Feb 06, 2019 157.29 157.29 155.91 156.07 4,474,753 -1.23(-0.78%)
Feb 05, 2019 157.43 158.94 157.00 157.31 4,718,712 +0.02(+0.01%)
Feb 04, 2019 157.06 157.49 155.61 157.29 5,108,287 +0.74(+0.47%)
Feb 01, 2019 159.06 159.89 156.34 156.55 7,370,235 -1.83(-1.15%)
Jan 31, 2019 159.68 161.10 156.69 158.38 11,772,053 -2.65(-1.64%)
Jan 30, 2019 162.04 166.36 158.28 161.03 10,711,176 -0.35(-0.22%)
Jan 29, 2019 162.36 162.75 160.32 161.38 3,843,452 -1.27(-0.78%)
Jan 28, 2019 162.17 162.75 161.08 162.65 4,670,064 -0.36(-0.22%)
Jan 25, 2019 167.23 167.80 162.94 163.00 4,976,667 -2.98(-1.80%)
Jan 24, 2019 165.53 166.44 164.72 165.99 3,627,548 +1.13(+0.69%)
Jan 23, 2019 163.69 164.92 163.10 164.85 2,854,528 +1.35(+0.82%)
Jan 22, 2019 161.45 164.31 161.45 163.51 3,600,870 +1.77(+1.10%)
Jan 18, 2019 162.15 162.34 160.29 161.73 3,948,530 +1.29(+0.81%)
Jan 17, 2019 158.79 160.44 158.60 160.44 3,398,876 +1.56(+0.98%)
Jan 16, 2019 160.29 160.81 158.69 158.88 3,821,527 -1.48(-0.92%)
Jan 15, 2019 160.76 162.30 160.11 160.36 4,353,885 -0.18(-0.11%)
Jan 14, 2019 160.72 161.01 160.07 160.54 2,129,247 -1.02(-0.63%)
Jan 11, 2019 159.98 161.58 159.87 161.56 2,651,505 +0.73(+0.45%)
Jan 10, 2019 159.32 161.12 158.85 160.83 2,801,984 +1.12(+0.70%)
Jan 09, 2019 159.95 160.25 158.74 159.71 3,023,398 -0.28(-0.17%)
Jan 08, 2019 161.19 161.49 159.38 159.99 3,276,904 +0.34(+0.21%)
Jan 07, 2019 157.81 161.12 157.81 159.65 3,677,505 +1.72(+1.09%)
Jan 04, 2019 155.94 158.75 155.64 157.93 3,605,704 +3.00(+1.93%)
Jan 03, 2019 155.43 156.31 154.50 154.94 4,192,943 -1.03(-0.66%)
Jan 02, 2019 155.39 156.18 154.29 155.97 2,901,048 -1.34(-0.85%)
Dec 31, 2018 155.88 157.51 155.56 157.31 2,802,317 +1.78(+1.15%)
Dec 28, 2018 156.18 157.24 154.90 155.52 3,269,878 -0.13(-0.09%)
Dec 27, 2018 153.51 155.66 151.25 155.66 4,422,241 +1.49(+0.97%)
Dec 26, 2018 150.68 154.18 149.75 154.17 4,589,304 +3.32(+2.20%)
Dec 24, 2018 154.35 155.27 150.75 150.85 2,710,092 -3.43(-2.22%)
Dec 21, 2018 153.73 157.38 153.73 154.28 9,636,698 +0.42(+0.27%)
Dec 20, 2018 157.87 158.40 152.85 153.86 6,430,207 -4.85(-3.06%)
Dec 19, 2018 160.30 162.10 158.20 158.71 4,382,789 -0.49(-0.31%)
Dec 18, 2018 161.44 161.77 158.62 159.20 4,818,672 -0.96(-0.60%)
Dec 17, 2018 161.94 162.66 159.63 160.16 5,155,010 -2.22(-1.36%)
Dec 14, 2018 164.12 164.12 161.41 162.37 5,023,401 -2.78(-1.68%)
Dec 13, 2018 163.00 165.45 162.83 165.15 2,950,179 +2.61(+1.61%)
Dec 12, 2018 162.94 163.75 161.54 162.54 3,414,307 -0.10(-0.06%)
Dec 11, 2018 165.28 165.51 162.00 162.64 3,013,612 -0.94(-0.57%)
Dec 10, 2018 162.08 163.97 159.94 163.58 3,482,336 +1.50(+0.92%)
Dec 07, 2018 164.18 165.84 161.82 162.08 3,485,710 -2.20(-1.34%)
Dec 06, 2018 161.88 164.55 161.32 164.28 5,460,009 +0.36(+0.22%)
Dec 04, 2018 164.59 166.62 163.80 163.92 5,007,597 -0.29(-0.18%)
Dec 03, 2018 166.63 166.92 163.59 164.21 4,962,762 -2.78(-1.67%)
Nov 30, 2018 166.85 167.63 165.45 167.00 7,490,456 +0.36(+0.22%)
Nov 29, 2018 167.92 168.06 166.06 166.63 5,238,166 +1.24(+0.75%)
Nov 28, 2018 163.74 165.57 162.64 165.39 3,724,369 +2.83(+1.74%)
Nov 27, 2018 161.41 162.56 161.29 162.56 2,488,380 +0.65(+0.40%)
Nov 26, 2018 160.59 162.08 160.30 161.91 4,164,523 +1.73(+1.08%)
Nov 23, 2018 160.70 161.12 159.42 160.18 1,984,906 -0.70(-0.43%)
Nov 21, 2018 160.88 160.88 160.88 0 -0.87(-0.54%)
Nov 20, 2018 163.47 164.32 161.15 161.75 4,211,883 -2.65(-1.61%)
Nov 19, 2018 165.29 166.32 163.58 164.40 4,211,493 -0.77(-0.46%)
Nov 16, 2018 161.56 165.32 161.49 165.16 4,269,889 +3.55(+2.20%)
Nov 15, 2018 161.09 161.98 159.82 161.61 3,806,098 -0.26(-0.16%)
Nov 14, 2018 162.19 162.96 161.44 161.87 3,862,303 -0.14(-0.09%)
Nov 13, 2018 161.95 162.81 161.40 162.01 2,678,342 -0.32(-0.20%)
Nov 12, 2018 163.72 165.01 161.81 162.33 3,471,658 -1.38(-0.84%)
Nov 09, 2018 163.76 164.27 162.94 163.71 3,676,552 +0.41(+0.25%)
Nov 08, 2018 162.26 163.80 162.07 163.31 3,751,461 +1.08(+0.67%)
Nov 07, 2018 161.12 162.42 160.13 162.22 4,828,241 +1.36(+0.84%)
Nov 06, 2018 158.51 161.00 158.03 160.87 5,523,998 +2.04(+1.29%)
Nov 05, 2018 156.20 159.45 155.84 158.82 5,342,637 +3.20(+2.06%)
Nov 02, 2018 155.35 155.83 153.20 155.62 4,759,869 +1.65(+1.07%)
Nov 01, 2018 155.55 156.15 153.81 153.97 4,203,321 -1.78(-1.14%)
Oct 31, 2018 157.43 157.56 155.28 155.75 6,161,334 -1.40(-0.89%)
Oct 30, 2018 152.77 157.24 152.70 157.15 6,337,666 +4.63(+3.04%)
Oct 29, 2018 154.08 155.10 151.63 152.52 3,957,917 -0.10(-0.06%)
Oct 26, 2018 153.73 154.02 151.97 152.62 5,385,803 -1.73(-1.12%)
Oct 25, 2018 156.33 156.96 153.73 154.35 5,175,876 -1.80(-1.15%)
Oct 24, 2018 155.07 156.72 153.58 156.15 8,932,621 +0.18(+0.11%)
Oct 23, 2018 150.73 156.60 150.12 155.97 14,672,375 +9.26(+6.31%)
Oct 22, 2018 147.90 149.51 146.32 146.71 6,472,098 -0.76(-0.51%)
Oct 19, 2018 146.50 148.05 146.42 147.47 3,986,509 +0.60(+0.41%)
Oct 18, 2018 146.72 147.91 145.95 146.87 3,837,345 +0.03(+0.02%)
Oct 17, 2018 144.81 147.68 144.49 146.83 4,098,116 +2.38(+1.65%)
Oct 16, 2018 143.90 144.80 143.42 144.46 4,650,631 +0.35(+0.24%)
Oct 15, 2018 145.00 145.69 144.08 144.10 4,845,216 -0.13(-0.09%)
Oct 12, 2018 144.33 145.24 142.51 144.23 3,913,932 +0.75(+0.52%)
Oct 11, 2018 146.51 147.62 142.47 143.49 6,167,967 -4.75(-3.21%)
Oct 10, 2018 151.43 151.44 148.11 148.24 4,759,209 -1.29(-0.86%)
Oct 09, 2018 148.06 150.17 147.75 149.53 4,722,561 +1.81(+1.23%)
Oct 08, 2018 146.37 148.06 146.26 147.71 2,908,063 +1.06(+0.72%)
Oct 05, 2018 146.37 147.47 145.97 146.66 3,205,767 +0.68(+0.46%)
Oct 04, 2018 145.18 146.22 144.83 145.98 3,669,101 +1.00(+0.69%)
Oct 03, 2018 146.24 147.56 144.72 144.97 4,350,388 -0.46(-0.31%)
Oct 02, 2018 146.46 147.07 145.43 145.43 3,488,112 -1.31(-0.89%)
Oct 01, 2018 148.24 148.75 146.74 146.74 3,551,174 -0.55(-0.37%)
Sep 28, 2018 146.81 147.76 146.60 147.29 3,850,555 +0.67(+0.46%)
Sep 27, 2018 145.82 147.27 145.54 146.62 2,715,298 +0.68(+0.46%)
Sep 26, 2018 146.51 147.48 145.76 145.94 3,512,466 -0.57(-0.39%)
Sep 25, 2018 144.91 147.19 144.46 146.51 5,999,489 +2.73(+1.90%)
Sep 24, 2018 144.31 144.46 141.86 143.78 4,969,401 -1.75(-1.20%)
Sep 21, 2018 143.26 145.54 143.08 145.54 10,001,086 +3.97(+2.80%)
Sep 20, 2018 141.06 141.80 140.32 141.57 3,655,388 +1.42(+1.01%)
Sep 19, 2018 139.74 140.42 138.86 140.15 3,204,919 +1.24(+0.89%)
Sep 18, 2018 139.26 140.06 138.74 138.91 4,228,358 -0.33(-0.23%)
Sep 17, 2018 140.47 140.71 137.84 139.23 6,086,342 -2.38(-1.68%)
Sep 14, 2018 143.51 143.61 141.09 141.61 4,474,786 -1.37(-0.96%)
Sep 13, 2018 145.67 145.68 142.37 142.98 4,143,186 -2.06(-1.42%)
Sep 12, 2018 144.68 145.64 144.16 145.04 2,968,221 +0.11(+0.07%)
Sep 11, 2018 145.17 146.09 144.57 144.94 3,346,470 -0.40(-0.27%)
Sep 10, 2018 144.81 146.17 144.60 145.34 3,498,326 +1.03(+0.71%)
Sep 07, 2018 144.02 144.57 143.64 144.31 3,257,786 +0.14(+0.10%)
Sep 06, 2018 143.55 144.66 143.25 144.16 3,559,286 +0.44(+0.31%)
Sep 05, 2018 142.28 143.87 141.92 143.72 3,122,478 +1.34(+0.94%)
Sep 04, 2018 142.47 142.61 140.93 142.38 3,743,874 -0.45(-0.31%)
Aug 31, 2018 142.83 142.83 142.83 0 +0.39(+0.27%)
Aug 30, 2018 142.65 142.88 142.07 142.45 3,472,912 -0.27(-0.19%)
Aug 29, 2018 141.68 142.92 141.48 142.72 3,620,907 +1.29(+0.91%)
Aug 28, 2018 140.48 141.46 140.13 141.43 2,443,544 +1.01(+0.72%)
Aug 27, 2018 140.20 140.45 139.30 140.42 3,002,422 +0.96(+0.69%)
Aug 24, 2018 138.90 139.88 138.51 139.46 2,513,651 +0.29(+0.21%)
Aug 23, 2018 140.49 140.69 138.57 139.17 3,149,243 -1.31(-0.93%)
Aug 22, 2018 141.23 141.32 140.07 140.48 2,698,899 -0.43(-0.30%)
Aug 21, 2018 141.28 141.70 140.89 140.91 2,195,090 -0.56(-0.40%)
Aug 20, 2018 141.13 141.89 140.96 141.47 3,039,493 +0.46(+0.33%)
Aug 17, 2018 141.66 141.66 140.21 141.00 2,888,515 -0.51(-0.36%)
Aug 16, 2018 140.13 141.99 140.13 141.51 3,225,536 +1.62(+1.16%)
Aug 15, 2018 139.83 140.40 138.57 139.89 3,834,905 -0.63(-0.45%)
Aug 14, 2018 138.55 141.25 138.41 140.52 3,556,426 +2.15(+1.56%)
Aug 13, 2018 138.67 139.11 137.59 138.37 3,291,026 -0.47(-0.34%)
Aug 10, 2018 138.54 139.57 138.13 138.84 3,821,106 -0.54(-0.39%)
Aug 09, 2018 138.98 139.66 138.21 139.38 3,159,410 +0.33(+0.24%)
Aug 08, 2018 136.93 139.06 136.65 139.05 3,415,310 +2.52(+1.85%)
Aug 07, 2018 137.29 137.55 136.36 136.53 2,205,066 -0.59(-0.43%)
Aug 06, 2018 136.52 137.73 136.03 137.13 2,714,558 +0.45(+0.33%)
Aug 03, 2018 136.24 137.35 135.00 136.68 4,197,914 +0.70(+0.51%)
Aug 02, 2018 137.07 137.31 133.99 135.98 7,138,168 -1.32(-0.96%)
Aug 01, 2018 137.00 137.56 136.20 137.30 4,860,388 -0.54(-0.39%)
Jul 31, 2018 138.86 139.12 137.57 137.84 4,034,635 -0.96(-0.69%)
Jul 30, 2018 137.71 140.01 137.45 138.81 3,742,793 +1.01(+0.74%)
Jul 27, 2018 137.00 138.26 136.85 137.79 4,899,756 +1.17(+0.86%)
Jul 26, 2018 138.45 139.03 135.37 136.62 8,468,120 -2.41(-1.73%)
Jul 25, 2018 137.98 139.11 137.73 139.03 5,001,116 +0.83(+0.60%)
Jul 24, 2018 139.33 139.63 137.83 138.19 3,872,225 -0.71(-0.51%)
Jul 23, 2018 138.97 137.41 138.90 3,147,893 +0.68(+0.49%)
Jul 20, 2018 137.55 138.55 136.74 138.22 3,082,439 +0.49(+0.36%)
Jul 19, 2018 137.89 138.81 137.47 137.73 5,565,507 -0.46(-0.33%)
Jul 18, 2018 139.87 139.88 138.08 138.19 4,370,420 -1.59(-1.14%)
Jul 17, 2018 138.74 140.00 138.74 139.78 2,145,042 +0.85(+0.61%)
Jul 16, 2018 138.79 139.37 138.21 138.93 3,220,994 +0.24(+0.17%)
Jul 13, 2018 138.91 135.87 138.69 5,928,742 -0.53(-0.38%)
Jul 12, 2018 139.25 139.80 138.97 139.23 2,696,446 +0.44(+0.31%)
Jul 11, 2018 138.79 3,660,473 -1.75(-1.25%)
Jul 10, 2018 139.85 140.85 139.53 140.54 2,497,283 +0.59(+0.43%)
Jul 09, 2018 140.41 140.70 139.45 139.94 2,829,704 +0.45(+0.33%)
Jul 06, 2018 138.05 140.50 137.77 139.49 3,933,026 +1.84(+1.34%)
Jul 05, 2018 137.96 136.94 137.65 2,568,411 +0.73(+0.54%)
Jul 03, 2018 136.92 136.92 136.92 0 -0.34(-0.25%)
Jul 02, 2018 136.49 137.26 136.02 137.26 3,456,023 +0.16(+0.11%)
Jun 29, 2018 138.20 136.56 137.10 4,599,535 +0.32(+0.24%)
Jun 28, 2018 137.59 137.66 135.71 136.78 4,727,561 -0.96(-0.70%)
Jun 27, 2018 139.17 140.43 137.71 137.74 5,670,095 -3.05(-2.17%)
Jun 26, 2018 140.01 141.62 139.82 140.79 3,856,286 +0.96(+0.69%)
Jun 25, 2018 142.62 142.62 139.08 139.83 7,002,085 -4.15(-2.88%)
Jun 22, 2018 141.11 144.50 141.10 143.98 12,488,586 +3.52(+2.50%)
Jun 21, 2018 142.88 143.15 139.60 140.46 5,320,430 -1.78(-1.25%)
Jun 20, 2018 144.29 144.84 142.07 142.24 4,170,519 -2.11(-1.46%)
Jun 19, 2018 144.04 144.82 143.71 144.35 3,829,082 -1.15(-0.79%)
Jun 18, 2018 144.84 145.75 143.33 145.49 4,911,787 -0.16(-0.11%)
Jun 15, 2018 146.17 144.01 145.65 8,439,440 -0.52(-0.35%)
Jun 14, 2018 146.16 146.94 145.84 146.17 2,731,441 +0.41(+0.28%)
Jun 13, 2018 146.11 146.66 145.73 145.75 3,588,082 -0.13(-0.09%)
Jun 12, 2018 145.97 146.33 145.45 145.89 3,411,223 +0.21(+0.14%)
Jun 11, 2018 147.91 147.91 145.47 145.68 3,709,984 -2.12(-1.43%)
Jun 08, 2018 147.89 150.11 147.40 147.79 5,779,063 -0.50(-0.34%)
Jun 07, 2018 143.28 148.75 143.23 148.29 9,479,404 +6.21(+4.37%)
Jun 06, 2018 142.09 142.08 4,098,229 +2.54(+1.82%)
Jun 05, 2018 139.97 140.86 139.10 139.54 3,373,980 -0.65(-0.46%)
Jun 04, 2018 140.07 140.43 139.59 140.19 3,627,785 +0.93(+0.67%)
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.