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 29, 2020 172.22 173.39 170.64 171.20 6,223,928 -1.07(-0.62%)
May 28, 2020 172.90 173.87 170.44 172.27 3,908,946 +0.92(+0.54%)
May 27, 2020 172.28 172.29 169.11 171.35 4,374,141 +2.63(+1.56%)
May 26, 2020 173.06 174.03 168.17 168.72 4,371,660 +0.39(+0.23%)
May 22, 2020 168.39 169.19 167.20 168.33 2,711,584 -0.61(-0.36%)
May 21, 2020 168.12 169.30 166.22 168.94 3,192,127 +0.89(+0.53%)
May 20, 2020 166.13 168.50 164.82 168.04 5,390,735 +4.14(+2.52%)
May 19, 2020 164.41 165.63 162.54 163.91 3,686,282 -0.24(-0.14%)
May 18, 2020 164.36 165.35 162.58 164.15 5,097,677 +5.50(+3.46%)
May 15, 2020 157.96 159.47 156.71 158.65 7,536,915 -1.46(-0.91%)
May 14, 2020 155.36 160.34 153.21 160.11 5,333,030 +2.36(+1.50%)
May 13, 2020 160.81 161.17 156.10 157.75 5,179,810 -3.40(-2.11%)
May 12, 2020 166.10 166.67 161.05 161.14 3,950,996 -3.96(-2.40%)
May 11, 2020 163.73 166.93 162.95 165.10 2,880,966 -0.32(-0.19%)
May 08, 2020 167.22 167.43 164.22 165.42 3,737,782 +0.10(+0.06%)
May 07, 2020 163.84 165.73 162.75 165.32 3,330,338 +3.79(+2.34%)
May 06, 2020 164.85 165.32 161.44 161.54 4,289,633 -2.07(-1.27%)
May 05, 2020 167.52 167.82 163.49 163.61 4,193,429 -2.40(-1.45%)
May 04, 2020 165.50 166.55 163.27 166.01 4,411,389 -0.72(-0.43%)
May 01, 2020 167.95 169.36 166.26 166.73 4,124,400 -4.47(-2.61%)
Apr 30, 2020 166.13 171.89 165.00 171.20 7,807,626 -0.24(-0.14%)
Apr 29, 2020 172.09 173.80 170.58 171.44 3,792,561 +1.72(+1.02%)
Apr 28, 2020 173.43 173.43 169.39 169.72 4,168,172 +0.04(+0.02%)
Apr 27, 2020 169.00 171.94 168.66 169.68 4,434,259 +1.71(+1.02%)
Apr 24, 2020 167.28 168.27 165.09 167.97 3,636,992 +1.81(+1.09%)
Apr 23, 2020 169.92 170.99 165.51 166.16 5,532,518 -4.05(-2.38%)
Apr 22, 2020 164.99 171.36 164.99 170.22 4,650,595 +8.12(+5.01%)
Apr 21, 2020 161.90 163.75 160.74 162.09 5,211,955 -3.72(-2.24%)
Apr 20, 2020 168.36 169.58 165.72 165.81 4,224,304 -4.06(-2.39%)
Apr 17, 2020 166.42 170.52 164.51 169.87 7,085,769 +6.03(+3.68%)
Apr 16, 2020 161.56 164.22 157.25 163.84 7,796,834 +1.51(+0.93%)
Apr 15, 2020 163.15 165.19 161.81 162.33 5,435,093 -5.61(-3.34%)
Apr 14, 2020 167.72 168.40 165.98 167.94 4,233,188 +3.53(+2.15%)
Apr 13, 2020 166.75 166.90 161.48 164.41 3,486,580 -3.27(-1.95%)
Apr 09, 2020 164.97 169.29 163.96 167.68 5,370,145 +5.67(+3.50%)
Apr 08, 2020 159.75 163.77 158.92 162.01 6,206,551 +1.73(+1.08%)
Apr 07, 2020 168.44 169.04 159.88 160.28 8,597,358 -1.32(-0.82%)
Apr 06, 2020 154.44 162.36 153.57 161.60 9,124,858 +15.25(+10.42%)
Apr 03, 2020 146.33 148.08 142.53 146.35 5,532,943 -1.07(-0.72%)
Apr 02, 2020 141.48 147.83 141.48 147.41 5,262,296 +3.04(+2.10%)
Apr 01, 2020 146.25 147.36 142.71 144.38 5,114,784 -6.55(-4.34%)
Mar 31, 2020 152.29 154.73 150.61 150.93 4,952,820 -2.54(-1.65%)
Mar 30, 2020 150.54 155.46 149.31 153.47 6,158,483 +3.76(+2.51%)
Mar 27, 2020 148.58 154.93 145.33 149.71 7,056,737 -3.05(-2.00%)
Mar 26, 2020 149.69 156.02 146.96 152.75 9,050,476 +3.99(+2.68%)
Mar 25, 2020 150.61 156.41 145.33 148.77 10,635,530 +0.94(+0.64%)
Mar 24, 2020 136.00 148.77 133.36 147.83 12,786,977 +22.68(+18.13%)
Mar 23, 2020 130.48 139.85 124.59 125.14 11,674,147 -10.40(-7.67%)
Mar 20, 2020 140.19 147.45 134.88 135.54 13,146,546 -0.92(-0.68%)
Mar 19, 2020 123.41 141.34 117.03 136.46 13,990,826 +11.14(+8.89%)
Mar 18, 2020 125.51 129.35 113.40 125.33 13,831,864 -9.42(-6.99%)
Mar 17, 2020 135.11 136.44 123.23 134.75 15,013,574 -1.27(-0.93%)
Mar 16, 2020 143.40 147.80 134.75 136.01 10,231,701 -25.67(-15.88%)
Mar 13, 2020 162.71 163.82 153.53 161.68 8,811,034 +6.39(+4.11%)
Mar 12, 2020 159.54 164.16 154.61 155.29 9,945,423 -16.54(-9.63%)
Mar 11, 2020 176.11 178.67 169.62 171.83 6,163,272 -10.60(-5.81%)
Mar 10, 2020 174.30 182.56 171.50 182.43 6,391,600 +11.87(+6.96%)
Mar 09, 2020 171.30 177.51 168.04 170.56 8,532,338 -10.95(-6.03%)
Mar 06, 2020 176.08 182.17 174.53 181.52 6,967,888 +0.49(+0.27%)
Mar 05, 2020 184.97 186.13 179.21 181.02 4,497,643 -7.94(-4.20%)
Mar 04, 2020 184.32 189.09 183.38 188.97 4,667,482 +6.85(+3.76%)
Mar 03, 2020 184.38 187.73 179.97 182.11 5,603,496 -2.77(-1.50%)
Mar 02, 2020 176.91 184.88 176.33 184.88 6,738,837 +7.65(+4.32%)
Feb 28, 2020 178.91 181.13 172.34 177.24 12,464,788 -5.09(-2.79%)
Feb 27, 2020 188.41 190.49 182.27 182.33 7,058,325 -8.25(-4.33%)
Feb 26, 2020 193.12 194.63 190.27 190.58 4,619,922 -1.81(-0.94%)
Feb 25, 2020 194.65 196.69 191.54 192.40 5,570,551 -1.29(-0.66%)
Feb 24, 2020 191.02 195.19 190.59 193.69 4,650,516 -2.13(-1.09%)
Feb 21, 2020 195.25 196.27 194.39 195.82 3,077,132 +0.72(+0.37%)
Feb 20, 2020 196.07 196.53 193.01 195.10 3,163,235 -0.50(-0.26%)
Feb 19, 2020 196.67 196.77 195.58 195.60 2,429,019 -0.47(-0.24%)
Feb 18, 2020 195.86 196.88 195.64 196.07 2,990,498 -0.85(-0.43%)
Feb 14, 2020 197.30 197.60 196.28 196.93 1,896,571 -0.30(-0.15%)
Feb 13, 2020 196.58 198.09 196.11 197.22 3,145,544 -0.04(-0.02%)
Feb 12, 2020 195.94 197.27 195.13 197.26 3,136,180 +1.57(+0.80%)
Feb 11, 2020 194.12 195.81 193.80 195.69 2,970,470 +2.29(+1.18%)
Feb 10, 2020 191.71 193.47 191.63 193.41 2,556,205 +1.45(+0.76%)
Feb 07, 2020 192.81 193.07 191.48 191.95 2,669,575 -1.14(-0.59%)
Feb 06, 2020 194.78 194.87 192.89 193.10 3,199,455 -1.36(-0.70%)
Feb 05, 2020 195.61 195.74 193.22 194.46 3,209,478 -0.23(-0.12%)
Feb 04, 2020 196.04 196.56 194.35 194.68 3,712,221 -0.51(-0.26%)
Feb 03, 2020 195.02 196.73 194.33 195.19 3,901,649 +1.10(+0.57%)
Jan 31, 2020 195.50 196.93 193.34 194.09 4,322,295 -2.00(-1.02%)
Jan 30, 2020 194.12 196.61 193.06 196.10 3,924,509 +1.58(+0.81%)
Jan 29, 2020 192.03 196.32 191.22 194.52 6,321,774 +3.67(+1.93%)
Jan 28, 2020 190.39 192.50 190.37 190.85 4,247,878 +0.95(+0.50%)
Jan 27, 2020 188.53 191.05 188.04 189.90 3,733,868 -1.72(-0.90%)
Jan 24, 2020 194.28 194.28 191.31 191.62 3,424,389 -2.09(-1.08%)
Jan 23, 2020 190.98 193.67 189.24 193.70 3,723,626 +1.91(+0.99%)
Jan 22, 2020 193.36 193.81 191.75 191.80 3,039,797 +0.25(+0.13%)
Jan 21, 2020 191.74 192.54 190.69 191.55 4,519,394 -0.74(-0.39%)
Jan 17, 2020 191.78 193.01 191.72 192.29 3,902,941 +1.02(+0.54%)
Jan 16, 2020 190.59 191.50 189.79 191.26 3,005,894 +0.98(+0.51%)
Jan 15, 2020 188.06 190.81 188.06 190.28 3,713,716 +2.22(+1.18%)
Jan 14, 2020 186.38 188.36 186.38 188.06 2,891,283 +0.74(+0.39%)
Jan 13, 2020 188.12 188.48 186.65 187.33 3,069,288 -0.69(-0.37%)
Jan 10, 2020 189.08 189.54 188.02 188.02 2,575,981 -0.98(-0.52%)
Jan 09, 2020 187.65 189.92 186.96 189.00 6,583,107 +2.21(+1.19%)
Jan 08, 2020 183.80 187.49 183.42 186.78 5,825,321 +2.97(+1.62%)
Jan 07, 2020 183.12 183.85 181.88 183.81 4,462,165 +0.27(+0.15%)
Jan 06, 2020 181.06 183.94 180.83 183.54 5,137,565 +2.04(+1.12%)
Jan 03, 2020 180.87 181.92 180.38 181.50 3,051,005 -0.64(-0.35%)
Jan 02, 2020 179.61 182.15 179.44 182.14 3,918,114 +2.89(+1.61%)
Dec 31, 2019 178.52 179.56 178.30 179.25 2,512,041 +0.63(+0.36%)
Dec 30, 2019 179.23 179.43 177.74 178.62 2,472,007 -1.14(-0.64%)
Dec 27, 2019 179.00 180.03 178.86 179.76 2,496,828 +1.01(+0.56%)
Dec 26, 2019 178.35 178.85 177.94 178.75 1,994,895 +0.35(+0.20%)
Dec 24, 2019 177.73 178.83 177.49 178.40 1,270,517 +0.43(+0.24%)
Dec 23, 2019 179.19 179.19 177.82 177.97 2,633,567 -0.85(-0.48%)
Dec 20, 2019 180.11 180.51 178.38 178.83 7,072,455 +0.07(+0.04%)
Dec 19, 2019 177.30 178.86 177.11 178.75 3,688,347 +1.30(+0.73%)
Dec 18, 2019 178.34 178.51 176.62 177.46 4,726,803 -0.81(-0.45%)
Dec 17, 2019 179.25 180.26 178.20 178.26 3,680,092 -1.23(-0.69%)
Dec 16, 2019 179.24 179.75 178.23 179.50 4,023,860 +0.69(+0.39%)
Dec 13, 2019 177.83 179.00 177.19 178.81 2,290,790 +0.74(+0.41%)
Dec 12, 2019 177.11 178.85 176.81 178.07 3,334,366 +1.44(+0.82%)
Dec 11, 2019 177.49 177.57 176.22 176.63 2,745,254 -0.21(-0.12%)
Dec 10, 2019 176.54 177.23 176.23 176.84 2,723,062 +0.25(+0.14%)
Dec 09, 2019 177.49 178.11 176.24 176.60 2,455,573 -0.61(-0.34%)
Dec 06, 2019 176.48 177.56 176.08 177.20 3,977,794 +1.03(+0.59%)
Dec 05, 2019 176.43 176.43 175.20 176.17 3,108,327 -0.09(-0.05%)
Dec 04, 2019 175.61 176.41 174.97 176.26 2,444,229 +1.08(+0.62%)
Dec 03, 2019 176.25 176.92 174.48 175.18 4,493,745 -1.87(-1.06%)
Dec 02, 2019 177.23 177.42 175.78 177.05 3,524,954 +0.64(+0.36%)
Nov 29, 2019 178.26 178.28 176.22 176.41 3,103,700 -0.52(-0.29%)
Nov 27, 2019 175.09 177.26 174.79 176.93 4,589,528 +1.98(+1.13%)
Nov 26, 2019 173.06 174.95 173.01 174.95 4,301,633 +1.99(+1.15%)
Nov 25, 2019 174.81 175.15 172.70 172.96 4,437,442 -1.13(-0.65%)
Nov 22, 2019 174.13 174.33 173.19 174.08 2,682,800 +0.71(+0.41%)
Nov 21, 2019 175.11 175.45 173.29 173.37 3,890,024 -1.60(-0.92%)
Nov 20, 2019 174.49 175.73 174.44 174.98 3,474,760 +0.62(+0.36%)
Nov 19, 2019 175.04 175.22 173.97 174.35 3,229,081 -0.76(-0.43%)
Nov 18, 2019 175.04 176.41 174.73 175.11 3,794,707 +0.28(+0.16%)
Nov 15, 2019 175.37 175.57 174.24 174.83 3,319,189 -0.03(-0.02%)
Nov 14, 2019 175.97 176.21 174.10 174.86 3,521,292 -0.90(-0.51%)
Nov 13, 2019 174.65 175.84 174.42 175.76 3,820,123 +1.55(+0.89%)
Nov 12, 2019 173.96 174.73 173.75 174.21 3,251,413 +0.58(+0.33%)
Nov 11, 2019 174.53 175.08 173.51 173.63 3,047,424 -0.87(-0.50%)
Nov 08, 2019 175.40 175.56 174.16 174.51 3,882,909 +0.48(+0.27%)
Nov 07, 2019 176.41 176.66 173.34 174.03 5,347,317 -0.99(-0.57%)
Nov 06, 2019 174.23 176.00 174.00 175.02 7,180,723 +1.80(+1.04%)
Nov 05, 2019 170.76 173.95 170.76 173.22 11,643,323 +3.17(+1.87%)
Nov 04, 2019 171.40 171.93 169.04 170.05 19,582,658 -4.76(-2.72%)
Nov 01, 2019 178.27 178.44 174.59 174.81 4,651,215 -2.49(-1.40%)
Oct 31, 2019 177.92 178.46 176.33 177.29 5,503,899 -0.17(-0.10%)
Oct 30, 2019 174.22 177.56 172.77 177.46 7,025,207 +3.85(+2.22%)
Oct 29, 2019 173.06 174.14 172.73 173.62 4,942,191 +0.76(+0.44%)
Oct 28, 2019 175.74 176.05 172.61 172.86 8,555,005 -2.55(-1.45%)
Oct 25, 2019 176.75 177.25 175.22 175.41 5,296,147 -1.27(-0.72%)
Oct 24, 2019 179.85 179.86 176.47 176.68 5,552,811 -2.88(-1.60%)
Oct 23, 2019 180.37 181.29 178.48 179.56 8,838,705 -0.05(-0.03%)
Oct 22, 2019 184.85 185.00 179.50 179.61 11,462,381 -9.54(-5.04%)
Oct 21, 2019 189.01 189.97 187.87 189.15 4,149,360 +1.22(+0.65%)
Oct 18, 2019 186.40 188.42 186.33 187.93 3,906,652 +1.49(+0.80%)
Oct 17, 2019 187.93 188.82 186.43 186.44 3,721,447 -1.31(-0.70%)
Oct 16, 2019 186.58 188.32 186.41 187.75 3,228,394 +0.97(+0.52%)
Oct 15, 2019 188.88 189.03 186.15 186.78 4,233,556 -1.04(-0.56%)
Oct 14, 2019 187.48 189.30 187.29 187.82 3,437,090 -0.58(-0.31%)
Oct 11, 2019 192.01 192.23 188.08 188.40 4,396,370 -2.47(-1.29%)
Oct 10, 2019 190.87 192.10 190.63 190.87 2,763,372 -0.96(-0.50%)
Oct 09, 2019 190.81 192.41 190.74 191.83 1,951,058 +1.55(+0.81%)
Oct 08, 2019 190.16 192.11 189.25 190.28 2,846,640 -0.73(-0.38%)
Oct 07, 2019 190.27 191.87 190.27 191.01 3,396,292 +0.21(+0.11%)
Oct 04, 2019 190.03 190.82 189.32 190.80 2,470,670 +1.50(+0.79%)
Oct 03, 2019 186.41 189.31 185.97 189.31 3,922,231 +3.39(+1.82%)
Oct 02, 2019 187.41 187.91 185.31 185.92 4,644,066 -2.48(-1.32%)
Oct 01, 2019 190.30 190.81 187.89 188.40 5,550,144 -5.13(-2.65%)
Sep 30, 2019 192.34 194.11 191.81 193.53 2,770,284 +1.40(+0.73%)
Sep 27, 2019 192.04 192.55 191.34 192.13 2,588,495 +0.50(+0.26%)
Sep 26, 2019 193.08 194.39 191.52 191.62 3,392,501 -0.03(-0.01%)
Sep 25, 2019 191.10 192.12 190.18 191.65 2,696,711 +0.55(+0.29%)
Sep 24, 2019 191.53 192.45 190.68 191.10 3,431,075 +0.43(+0.23%)
Sep 23, 2019 188.43 191.51 188.43 190.67 3,726,303 +1.94(+1.03%)
Sep 20, 2019 189.59 190.88 188.71 188.73 6,665,672 -1.02(-0.54%)
Sep 19, 2019 189.62 190.93 189.16 189.75 2,899,431 +0.08(+0.04%)
Sep 18, 2019 189.87 190.07 187.74 189.67 2,826,214 +0.52(+0.28%)
Sep 17, 2019 187.48 190.04 187.02 189.15 4,096,959 +2.21(+1.18%)
Sep 16, 2019 188.65 189.15 186.87 186.94 3,813,079 -2.17(-1.15%)
Sep 13, 2019 191.53 191.78 188.33 189.11 4,206,873 -2.11(-1.10%)
Sep 12, 2019 190.99 192.91 190.45 191.22 3,815,075 +1.76(+0.93%)
Sep 11, 2019 189.00 190.68 187.96 189.46 3,762,045 +0.20(+0.10%)
Sep 10, 2019 194.17 194.17 187.73 189.26 7,108,395 -6.56(-3.35%)
Sep 09, 2019 198.74 198.74 195.73 195.82 2,849,648 -2.50(-1.26%)
Sep 06, 2019 198.12 199.05 197.80 198.32 2,192,748 +0.49(+0.25%)
Sep 05, 2019 198.48 198.59 196.85 197.83 3,053,357 +0.89(+0.45%)
Sep 04, 2019 196.04 197.63 195.14 196.94 2,515,210 +1.24(+0.63%)
Sep 03, 2019 196.43 197.09 194.94 195.71 3,531,578 -0.76(-0.39%)
Aug 30, 2019 198.11 198.29 195.53 196.46 3,033,391 -1.27(-0.64%)
Aug 29, 2019 197.10 198.16 195.79 197.74 3,044,651 +2.22(+1.13%)
Aug 28, 2019 194.22 195.65 193.13 195.52 2,400,232 +1.81(+0.93%)
Aug 27, 2019 195.08 195.37 193.71 193.71 2,308,963 -0.77(-0.40%)
Aug 26, 2019 193.74 194.72 192.06 194.48 2,847,554 +2.02(+1.05%)
Aug 23, 2019 196.51 196.78 191.77 192.46 4,084,794 -4.33(-2.20%)
Aug 22, 2019 197.74 198.05 195.35 196.79 2,844,795 -1.09(-0.55%)
Aug 21, 2019 197.16 197.96 196.11 197.89 2,290,049 +2.01(+1.03%)
Aug 20, 2019 196.23 197.18 195.77 195.88 2,604,127 -0.28(-0.14%)
Aug 19, 2019 197.24 197.44 194.66 196.16 3,034,939 +0.28(+0.14%)
Aug 16, 2019 196.51 197.09 194.83 195.88 2,761,452 +0.18(+0.09%)
Aug 15, 2019 194.12 195.89 193.36 195.70 3,094,007 +1.60(+0.83%)
Aug 14, 2019 196.31 197.02 194.00 194.09 3,606,304 -2.91(-1.48%)
Aug 13, 2019 197.25 197.45 195.49 197.01 3,260,080 +2.37(+1.22%)
Aug 12, 2019 197.65 197.83 194.00 194.64 2,290,160 -3.64(-1.84%)
Aug 09, 2019 195.53 198.98 195.53 198.28 4,220,307 +2.82(+1.44%)
Aug 08, 2019 194.84 197.02 193.82 195.47 4,153,576 +1.06(+0.54%)
Aug 07, 2019 191.21 195.06 189.49 194.41 4,201,595 +2.46(+1.28%)
Aug 06, 2019 188.73 192.36 188.18 191.94 3,312,811 +3.26(+1.73%)
Aug 05, 2019 191.55 192.41 187.77 188.69 4,109,472 -3.61(-1.88%)
Aug 02, 2019 189.45 192.85 189.08 192.30 3,923,517 +2.90(+1.53%)
Aug 01, 2019 189.34 191.09 188.38 189.41 3,604,759 +0.47(+0.25%)
Jul 31, 2019 190.15 190.71 187.72 188.93 4,515,742 -1.45(-0.76%)
Jul 30, 2019 192.13 192.95 189.70 190.38 3,132,357 -2.37(-1.23%)
Jul 29, 2019 193.66 194.94 192.14 192.75 4,772,017 -0.54(-0.28%)
Jul 26, 2019 195.41 196.32 192.31 193.29 5,609,342 +1.02(+0.53%)
Jul 25, 2019 190.40 192.41 190.36 192.27 4,222,040 +1.49(+0.78%)
Jul 24, 2019 191.73 192.72 190.32 190.78 3,313,471 -1.37(-0.71%)
Jul 23, 2019 193.43 193.89 190.65 192.15 2,792,326 -0.62(-0.32%)
Jul 22, 2019 191.68 193.06 190.54 192.77 2,877,596 +1.01(+0.53%)
Jul 19, 2019 193.29 193.90 191.69 191.75 3,190,297 -1.83(-0.95%)
Jul 18, 2019 191.94 193.62 191.27 193.58 2,522,344 +1.97(+1.03%)
Jul 17, 2019 191.85 192.68 191.29 191.61 1,894,504 -0.01(-0.00%)
Jul 16, 2019 191.45 192.68 190.21 191.62 2,654,935 -0.44(-0.23%)
Jul 15, 2019 191.54 192.50 190.70 192.06 2,686,392 +1.09(+0.57%)
Jul 12, 2019 190.70 191.33 189.42 190.97 2,186,163 +0.27(+0.14%)
Jul 11, 2019 192.29 192.59 189.73 190.70 2,143,901 -0.28(-0.15%)
Jul 10, 2019 190.30 191.39 190.03 190.97 2,054,763 +0.81(+0.43%)
Jul 09, 2019 190.07 190.70 189.60 190.16 1,805,778 -0.06(-0.03%)
Jul 08, 2019 189.40 190.55 189.39 190.22 2,027,751 +0.83(+0.44%)
Jul 05, 2019 190.35 190.98 188.51 189.40 2,092,475 -1.41(-0.74%)
Jul 03, 2019 188.12 190.86 188.02 190.80 2,571,957 +2.90(+1.54%)
Jul 02, 2019 185.37 187.91 184.99 187.91 3,480,116 +2.94(+1.59%)
Jul 01, 2019 187.26 187.77 184.87 184.97 3,002,851 -1.22(-0.66%)
Jun 28, 2019 185.50 186.48 184.99 186.19 4,079,998 +1.25(+0.67%)
Jun 27, 2019 183.51 185.01 183.08 184.94 2,513,586 +1.54(+0.84%)
Jun 26, 2019 184.24 184.40 182.91 183.40 2,871,423 -1.04(-0.56%)
Jun 25, 2019 183.62 185.05 183.55 184.44 3,369,353 +1.60(+0.88%)
Jun 24, 2019 183.58 184.03 182.57 182.83 2,773,592 -0.31(-0.17%)
Jun 21, 2019 184.32 184.64 182.89 183.14 4,759,459 -0.77(-0.42%)
Jun 20, 2019 183.80 184.15 183.00 183.91 2,411,531 +0.51(+0.28%)
Jun 19, 2019 183.46 183.80 181.66 183.40 2,596,940 +0.04(+0.02%)
Jun 18, 2019 183.80 184.16 182.83 183.36 2,755,878 +0.63(+0.34%)
Jun 17, 2019 184.47 184.47 182.09 182.74 3,005,140 -1.33(-0.72%)
Jun 14, 2019 182.91 184.52 182.71 184.06 3,029,132 +0.72(+0.39%)
Jun 13, 2019 183.98 184.16 182.60 183.34 2,539,925 -0.40(-0.21%)
Jun 12, 2019 183.34 184.24 182.64 183.74 3,205,841 +1.50(+0.82%)
Jun 11, 2019 181.38 182.59 180.56 182.24 3,336,518 +1.76(+0.97%)
Jun 10, 2019 184.79 184.79 179.09 180.48 5,183,174 -3.75(-2.03%)
Jun 07, 2019 182.46 185.05 182.46 184.23 4,846,120 +2.18(+1.20%)
Jun 06, 2019 179.43 182.35 179.35 182.05 5,194,960 +2.62(+1.46%)
Jun 05, 2019 179.39 179.82 178.65 179.44 4,790,013 +0.45(+0.25%)
Jun 04, 2019 178.42 179.59 178.23 178.99 4,271,617 +0.76(+0.43%)
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.