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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McDonald's Corp (NY: MCD )

276.75 -0.13 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 278.83 280.68 276.49 280.25 5,059,044 +3.11(+1.12%)
Nov 29, 2023 278.94 279.20 276.26 277.13 2,461,866 -1.69(-0.61%)
Nov 28, 2023 278.24 280.26 278.09 278.82 2,225,342 +0.25(+0.09%)
Nov 27, 2023 279.39 280.61 277.83 278.58 3,746,940 -0.69(-0.25%)
Nov 24, 2023 278.73 279.32 277.78 279.27 1,232,222 +0.60(+0.22%)
Nov 22, 2023 277.99 279.14 277.94 278.67 2,312,744 +1.44(+0.52%)
Nov 21, 2023 276.63 277.42 275.21 277.22 2,975,297 +1.42(+0.52%)
Nov 20, 2023 272.16 276.56 271.83 275.80 3,540,380 +3.24(+1.19%)
Nov 17, 2023 273.35 273.91 271.96 272.56 2,647,565 -0.37(-0.13%)
Nov 16, 2023 267.93 272.96 267.89 272.92 3,635,308 +5.66(+2.12%)
Nov 15, 2023 269.27 269.94 265.91 267.26 2,606,055 -1.09(-0.41%)
Nov 14, 2023 266.87 268.51 266.23 268.35 2,678,509 +2.26(+0.85%)
Nov 13, 2023 264.30 266.60 264.16 266.08 2,621,894 +1.39(+0.53%)
Nov 10, 2023 264.23 265.02 262.14 264.69 2,696,272 +0.87(+0.33%)
Nov 09, 2023 265.13 265.23 262.86 263.82 2,530,018 -0.57(-0.22%)
Nov 08, 2023 265.72 266.93 264.19 264.39 2,249,348 -1.17(-0.44%)
Nov 07, 2023 265.69 266.67 265.00 265.56 2,388,120 -0.24(-0.09%)
Nov 06, 2023 264.91 265.99 264.20 265.80 3,126,815 +1.03(+0.39%)
Nov 03, 2023 264.46 265.50 262.41 264.77 3,163,097 +1.01(+0.38%)
Nov 02, 2023 260.54 264.32 260.46 263.76 4,157,747 +4.82(+1.86%)
Nov 01, 2023 259.95 260.33 256.83 258.94 3,583,629 -0.20(-0.08%)
Oct 31, 2023 260.41 260.64 256.74 259.13 4,037,083 +2.00(+0.78%)
Oct 30, 2023 257.09 259.02 251.65 257.14 6,378,326 +4.34(+1.72%)
Oct 27, 2023 253.58 256.38 251.92 252.80 3,246,623 -0.07(-0.03%)
Oct 26, 2023 255.37 256.54 252.72 252.87 2,734,226 -2.17(-0.85%)
Oct 25, 2023 255.13 256.43 253.97 255.04 2,790,772 +0.75(+0.30%)
Oct 24, 2023 251.73 254.78 251.73 254.29 2,496,620 +2.49(+0.99%)
Oct 23, 2023 253.64 254.26 251.59 251.80 3,449,340 -3.32(-1.30%)
Oct 20, 2023 255.96 257.32 254.59 255.12 3,823,471 -0.27(-0.10%)
Oct 19, 2023 253.29 259.52 253.29 255.39 5,712,005 +2.32(+0.92%)
Oct 18, 2023 249.92 254.11 249.42 253.06 4,612,160 +4.83(+1.95%)
Oct 17, 2023 247.19 248.49 246.49 248.23 2,658,096 +1.19(+0.48%)
Oct 16, 2023 246.33 247.59 245.20 247.05 2,807,031 +1.61(+0.66%)
Oct 13, 2023 243.96 245.93 243.15 245.44 2,678,137 +2.10(+0.86%)
Oct 12, 2023 248.78 249.23 243.03 243.34 3,569,138 -4.68(-1.88%)
Oct 11, 2023 249.66 249.77 246.50 248.01 2,952,964 -0.59(-0.24%)
Oct 10, 2023 248.81 250.50 247.60 248.61 3,166,069 +1.58(+0.64%)
Oct 09, 2023 244.85 247.09 244.40 247.03 2,814,290 +1.68(+0.68%)
Oct 06, 2023 247.10 247.92 242.88 245.35 5,190,794 -3.96(-1.59%)
Oct 05, 2023 253.04 254.86 248.67 249.31 3,843,423 -3.54(-1.40%)
Oct 04, 2023 252.37 253.28 251.07 252.85 2,852,880 +1.31(+0.52%)
Oct 03, 2023 254.23 255.31 250.93 251.54 3,447,906 -3.22(-1.26%)
Oct 02, 2023 258.97 259.03 254.47 254.76 4,476,482 -5.62(-2.16%)
Sep 29, 2023 264.06 264.27 258.72 260.39 3,414,651 -2.12(-0.81%)
Sep 28, 2023 261.17 263.22 260.08 262.51 2,208,058 +1.93(+0.74%)
Sep 27, 2023 264.62 264.84 259.25 260.59 2,767,404 -4.03(-1.52%)
Sep 26, 2023 265.71 266.18 263.49 264.62 2,277,813 -2.04(-0.76%)
Sep 25, 2023 267.32 267.00 265.80 266.66 1,917,443 -2.41(-0.90%)
Sep 22, 2023 268.26 270.47 267.69 269.07 1,981,432 +0.99(+0.37%)
Sep 21, 2023 273.73 273.98 267.88 268.08 2,397,971 -5.91(-2.16%)
Sep 20, 2023 275.51 277.02 273.93 273.99 2,002,711 -0.92(-0.33%)
Sep 19, 2023 273.24 275.03 273.24 274.91 2,153,197 +0.40(+0.15%)
Sep 18, 2023 275.49 277.02 273.72 274.50 2,918,702 -0.50(-0.18%)
Sep 15, 2023 280.57 280.57 274.51 275.01 5,797,808 -6.46(-2.29%)
Sep 14, 2023 280.05 282.29 279.30 281.46 2,245,419 +2.96(+1.06%)
Sep 13, 2023 278.41 279.61 277.36 278.51 1,744,251 +1.05(+0.38%)
Sep 12, 2023 276.25 278.24 274.47 277.46 1,467,230 +0.94(+0.34%)
Sep 11, 2023 276.45 276.89 275.33 276.52 2,468,816 +0.53(+0.19%)
Sep 08, 2023 274.86 277.10 274.63 275.99 2,480,161 +0.88(+0.32%)
Sep 07, 2023 274.04 275.76 272.90 275.11 3,776,421 +2.86(+1.05%)
Sep 06, 2023 274.78 275.42 271.82 272.25 2,747,084 -3.68(-1.33%)
Sep 05, 2023 277.75 278.38 275.83 275.93 2,438,010 -1.76(-0.63%)
Sep 01, 2023 279.27 279.86 275.90 277.69 2,161,623 -0.21(-0.07%)
Aug 31, 2023 279.93 280.51 277.63 277.89 3,015,625 -1.55(-0.56%)
Aug 30, 2023 279.01 281.16 278.51 279.45 2,451,807 +0.64(+0.23%)
Aug 29, 2023 279.16 279.77 275.70 278.81 2,388,688 -0.09(-0.03%)
Aug 28, 2023 279.78 281.37 278.73 278.90 2,357,276 -0.88(-0.32%)
Aug 25, 2023 279.96 281.31 278.73 279.78 3,920,265 +2.19(+0.79%)
Aug 24, 2023 276.99 279.95 276.99 277.59 2,040,858 +0.47(+0.17%)
Aug 23, 2023 277.26 278.38 275.91 277.12 2,348,311 +1.53(+0.56%)
Aug 22, 2023 276.02 276.08 274.38 275.58 2,087,588 +0.26(+0.10%)
Aug 21, 2023 276.95 277.53 273.98 275.32 2,728,404 -1.67(-0.60%)
Aug 18, 2023 276.97 278.95 275.57 276.99 2,669,526 -0.12(-0.04%)
Aug 17, 2023 281.32 281.71 277.03 277.11 2,270,596 -3.48(-1.24%)
Aug 16, 2023 282.72 284.01 280.22 280.59 1,860,934 -2.85(-1.01%)
Aug 15, 2023 283.09 284.21 282.28 283.44 1,915,838 -0.50(-0.18%)
Aug 14, 2023 283.92 284.96 282.77 283.94 1,742,494 +0.19(+0.07%)
Aug 11, 2023 282.40 284.09 281.92 283.75 1,792,028 +1.00(+0.35%)
Aug 10, 2023 283.94 285.47 281.94 282.75 2,478,253 -0.62(-0.22%)
Aug 09, 2023 284.13 284.83 283.02 283.37 1,928,362 -1.33(-0.47%)
Aug 08, 2023 286.14 286.68 283.67 284.70 1,981,811 -1.79(-0.62%)
Aug 07, 2023 283.02 286.49 283.01 286.49 2,214,178 +4.31(+1.53%)
Aug 04, 2023 287.48 287.88 281.92 282.18 2,563,733 -3.93(-1.37%)
Aug 03, 2023 283.93 286.36 283.78 286.11 1,943,494 +1.38(+0.48%)
Aug 02, 2023 285.37 288.50 284.50 284.74 2,430,997 -1.43(-0.50%)
Aug 01, 2023 288.06 288.95 285.36 286.16 1,949,280 -2.09(-0.73%)
Jul 31, 2023 288.66 289.26 285.16 288.25 3,353,845 -0.82(-0.28%)
Jul 28, 2023 290.81 292.68 288.01 289.07 2,892,293 -1.14(-0.39%)
Jul 27, 2023 287.07 293.86 286.59 290.21 4,779,002 +3.38(+1.18%)
Jul 26, 2023 287.32 287.64 284.62 286.83 2,943,932 -0.60(-0.21%)
Jul 25, 2023 289.24 289.96 286.73 287.43 2,835,530 -2.90(-1.00%)
Jul 24, 2023 291.01 291.94 289.88 290.33 2,069,374 -0.30(-0.10%)
Jul 21, 2023 292.64 294.30 290.34 290.62 2,884,133 -1.50(-0.51%)
Jul 20, 2023 289.35 292.54 289.15 292.12 2,140,207 +2.95(+1.02%)
Jul 19, 2023 290.02 290.42 288.27 289.17 2,001,900 +0.30(+0.11%)
Jul 18, 2023 289.50 290.76 287.53 288.87 2,025,852 -0.84(-0.29%)
Jul 17, 2023 290.10 291.85 289.58 289.71 1,698,909 -0.26(-0.09%)
Jul 14, 2023 290.27 291.06 289.06 289.97 1,577,024 -0.27(-0.09%)
Jul 13, 2023 290.41 291.66 290.04 290.24 1,685,679 -0.38(-0.13%)
Jul 12, 2023 291.82 292.09 290.22 290.62 2,192,751 +0.86(+0.30%)
Jul 11, 2023 290.31 290.52 286.85 289.77 1,555,903 +0.25(+0.08%)
Jul 10, 2023 287.47 290.63 287.40 289.52 1,732,967 +2.35(+0.82%)
Jul 07, 2023 288.77 289.39 286.63 287.17 2,630,997 -2.77(-0.96%)
Jul 06, 2023 290.34 291.58 288.49 289.95 2,613,707 -1.95(-0.67%)
Jul 05, 2023 290.13 292.30 289.62 291.89 2,396,479 +2.03(+0.70%)
Jul 03, 2023 292.77 293.37 289.83 289.87 1,632,464 -3.51(-1.20%)
Jun 30, 2023 290.16 294.06 289.92 293.38 2,700,818 +3.87(+1.34%)
Jun 29, 2023 286.63 289.69 285.31 289.50 1,773,675 +2.68(+0.94%)
Jun 28, 2023 286.54 286.90 284.18 286.82 1,695,728 +0.43(+0.15%)
Jun 27, 2023 285.41 287.56 284.76 286.39 1,846,104 +2.17(+0.76%)
Jun 26, 2023 284.75 284.86 282.23 284.21 1,882,372 -0.81(-0.28%)
Jun 23, 2023 286.44 287.52 284.75 285.02 3,824,769 -3.33(-1.16%)
Jun 22, 2023 289.65 290.10 286.61 288.35 1,831,657 -1.20(-0.41%)
Jun 21, 2023 288.37 290.18 287.87 289.55 2,885,807 +1.45(+0.51%)
Jun 20, 2023 288.70 292.17 287.74 288.10 2,776,753 -0.65(-0.22%)
Jun 16, 2023 289.54 291.56 288.20 288.75 4,975,079 +1.07(+0.37%)
Jun 15, 2023 284.76 288.53 283.40 287.68 2,664,106 +4.10(+1.45%)
Jun 14, 2023 283.24 284.68 282.46 283.57 1,997,079 -0.11(-0.04%)
Jun 13, 2023 283.63 284.80 282.69 283.68 2,062,449 -0.02(-0.01%)
Jun 12, 2023 283.30 283.88 281.67 283.70 1,917,474 +1.75(+0.62%)
Jun 09, 2023 280.70 282.43 279.94 281.95 2,010,595 +0.99(+0.35%)
Jun 08, 2023 276.23 281.24 275.28 280.96 3,096,025 +3.81(+1.38%)
Jun 07, 2023 279.65 279.94 276.57 277.15 3,679,822 -2.59(-0.93%)
Jun 06, 2023 284.97 285.33 277.22 279.74 2,818,917 -3.82(-1.35%)
Jun 05, 2023 285.11 285.89 283.17 283.56 2,137,470 -1.46(-0.51%)
Jun 02, 2023 281.87 285.31 281.31 285.02 2,918,633 +3.50(+1.24%)
Jun 01, 2023 278.64 281.69 277.35 281.52 2,663,911 +2.70(+0.97%)
May 31, 2023 278.60 279.39 277.10 278.82 3,174,841 +0.19(+0.07%)
May 30, 2023 277.67 280.03 277.42 278.64 3,461,502 -1.09(-0.39%)
May 26, 2023 279.38 282.38 279.38 279.73 2,196,879 +0.51(+0.18%)
May 25, 2023 280.46 280.58 278.43 279.22 2,811,201 -0.39(-0.14%)
May 24, 2023 280.13 280.78 278.30 279.61 2,312,891 -0.44(-0.16%)
May 23, 2023 281.79 282.14 279.14 280.05 3,010,057 -2.91(-1.03%)
May 22, 2023 289.03 290.10 282.76 282.97 2,571,206 -6.06(-2.10%)
May 19, 2023 287.36 289.47 286.02 289.03 2,424,731 +1.47(+0.51%)
May 18, 2023 286.78 287.94 284.71 287.56 2,465,130 +0.58(+0.20%)
May 17, 2023 289.00 289.00 286.23 286.99 2,865,382 -0.67(-0.23%)
May 16, 2023 289.41 289.66 287.50 287.66 2,924,075 -1.71(-0.59%)
May 15, 2023 289.25 290.10 288.16 289.37 1,738,384 -0.24(-0.08%)
May 12, 2023 288.68 289.89 287.82 289.61 1,842,506 +1.32(+0.46%)
May 11, 2023 289.96 290.39 286.89 288.29 1,999,203 -1.74(-0.60%)
May 10, 2023 289.84 291.43 287.36 290.03 1,923,569 -0.09(-0.03%)
May 09, 2023 292.04 292.27 289.76 290.12 1,674,507 -0.03(-0.01%)
May 08, 2023 290.55 290.81 289.05 290.15 3,036,754 +0.09(+0.03%)
May 05, 2023 289.25 290.47 287.97 290.06 1,856,796 +1.41(+0.49%)
May 04, 2023 289.53 289.77 287.00 288.65 2,050,603 -0.06(-0.02%)
May 03, 2023 290.21 290.70 288.15 288.71 2,479,780 -2.79(-0.96%)
May 02, 2023 290.81 291.88 289.06 291.50 2,130,599 +0.48(+0.16%)
May 01, 2023 289.20 292.21 289.13 291.02 2,172,211 +1.79(+0.62%)
Apr 28, 2023 288.33 289.65 287.43 289.23 2,902,212 +1.01(+0.35%)
Apr 27, 2023 284.31 288.54 283.60 288.22 3,212,733 +4.85(+1.71%)
Apr 26, 2023 283.58 285.07 283.37 283.37 3,463,276 -1.71(-0.60%)
Apr 25, 2023 288.49 288.49 283.05 285.08 5,975,802 -1.65(-0.58%)
Apr 24, 2023 286.37 286.96 285.28 286.73 3,060,437 +1.12(+0.39%)
Apr 21, 2023 285.87 286.08 284.10 285.62 2,220,150 +1.04(+0.36%)
Apr 20, 2023 284.54 285.24 283.49 284.58 2,325,168 -0.26(-0.09%)
Apr 19, 2023 284.49 285.17 283.79 284.85 2,304,875 +0.35(+0.12%)
Apr 18, 2023 283.02 284.77 282.63 284.49 2,132,105 +1.56(+0.55%)
Apr 17, 2023 283.45 284.10 281.82 282.93 2,424,387 +0.32(+0.11%)
Apr 14, 2023 282.91 283.55 281.28 282.61 2,101,022 -0.09(-0.03%)
Apr 13, 2023 280.25 283.15 279.80 282.69 3,301,744 +3.69(+1.32%)
Apr 12, 2023 277.59 280.46 277.25 279.01 2,615,045 +0.80(+0.29%)
Apr 11, 2023 276.92 279.24 276.51 278.20 2,794,506 +0.68(+0.25%)
Apr 10, 2023 276.93 277.90 275.77 277.52 1,985,598 +0.87(+0.31%)
Apr 06, 2023 276.20 277.24 275.36 276.65 1,769,994 +0.85(+0.31%)
Apr 05, 2023 277.24 278.69 275.56 275.80 2,659,318 -0.25(-0.09%)
Apr 04, 2023 275.20 277.17 274.21 276.05 2,333,864 +0.14(+0.05%)
Apr 03, 2023 274.79 276.63 273.51 275.92 2,405,443 +2.47(+0.90%)
Mar 31, 2023 272.77 274.44 272.36 273.44 2,967,954 +1.78(+0.66%)
Mar 30, 2023 271.14 272.26 270.40 271.66 1,829,195 +0.34(+0.13%)
Mar 29, 2023 270.89 272.01 270.35 271.32 2,099,835 +1.56(+0.58%)
Mar 28, 2023 267.95 270.13 267.48 269.77 2,081,710 +1.97(+0.73%)
Mar 27, 2023 266.00 268.89 264.60 267.80 2,866,227 +2.45(+0.93%)
Mar 24, 2023 264.41 265.83 262.91 265.35 2,279,649 +1.67(+0.63%)
Mar 23, 2023 262.08 265.49 262.08 263.67 2,314,738 +1.71(+0.65%)
Mar 22, 2023 264.08 265.98 261.81 261.96 2,291,016 -2.29(-0.87%)
Mar 21, 2023 264.05 264.89 261.72 264.25 3,190,550 -0.52(-0.20%)
Mar 20, 2023 261.93 265.39 261.93 264.77 2,156,573 +3.46(+1.32%)
Mar 17, 2023 263.62 264.01 259.85 261.31 5,189,775 -3.30(-1.25%)
Mar 16, 2023 259.92 264.71 259.65 264.60 3,167,867 +4.14(+1.59%)
Mar 15, 2023 258.74 260.53 256.77 260.46 3,495,869 +0.43(+0.17%)
Mar 14, 2023 257.32 261.05 256.81 260.04 3,264,950 +2.76(+1.07%)
Mar 13, 2023 254.63 261.50 254.63 257.28 3,795,557 +1.03(+0.40%)
Mar 10, 2023 257.91 260.70 255.50 256.25 3,162,833 +0.39(+0.15%)
Mar 09, 2023 261.20 261.71 255.11 255.86 2,390,880 -3.62(-1.39%)
Mar 08, 2023 260.00 260.29 257.34 259.48 2,365,569 -1.76(-0.67%)
Mar 07, 2023 265.53 267.12 260.94 261.24 2,829,028 -3.43(-1.30%)
Mar 06, 2023 263.21 264.81 262.97 264.67 2,267,624 +1.54(+0.58%)
Mar 03, 2023 262.50 263.44 260.33 263.13 2,787,364 +1.47(+0.56%)
Mar 02, 2023 256.66 262.54 256.52 261.67 2,453,983 +4.74(+1.85%)
Mar 01, 2023 256.75 257.72 255.91 256.93 2,102,142 -1.16(-0.45%)
Feb 28, 2023 257.34 258.74 257.01 258.09 2,917,069 +0.64(+0.25%)
Feb 27, 2023 257.70 258.93 256.24 257.45 2,082,385 +1.07(+0.42%)
Feb 24, 2023 258.55 258.91 254.99 256.38 2,720,596 -3.01(-1.16%)
Feb 23, 2023 260.29 260.46 256.66 259.40 4,336,539 -1.81(-0.69%)
Feb 22, 2023 260.78 263.00 260.25 261.21 2,254,350 +0.09(+0.03%)
Feb 21, 2023 261.84 262.76 260.20 261.12 2,904,397 -1.40(-0.53%)
Feb 17, 2023 258.93 262.53 257.99 262.52 3,142,780 +4.05(+1.56%)
Feb 16, 2023 257.74 260.30 256.00 258.47 2,864,694 -0.71(-0.27%)
Feb 15, 2023 258.90 260.27 257.81 259.18 1,915,012 -0.05(-0.02%)
Feb 14, 2023 259.27 260.12 257.27 259.23 2,264,795 +0.40(+0.15%)
Feb 13, 2023 256.40 259.41 255.72 258.83 2,485,670 +3.68(+1.44%)
Feb 10, 2023 253.65 255.42 253.09 255.16 3,136,734 +1.71(+0.68%)
Feb 09, 2023 256.39 256.64 252.99 253.45 3,634,735 -2.10(-0.82%)
Feb 08, 2023 257.75 258.53 255.19 255.55 2,881,535 -4.39(-1.69%)
Feb 07, 2023 257.69 260.36 256.33 259.94 2,585,052 -0.56(-0.22%)
Feb 06, 2023 257.66 260.78 257.05 260.51 2,944,812 +3.59(+1.40%)
Feb 03, 2023 255.36 257.88 254.12 256.92 3,094,114 +0.99(+0.39%)
Feb 02, 2023 257.56 258.62 254.77 255.93 4,000,287 -2.97(-1.15%)
Feb 01, 2023 259.63 261.03 256.21 258.90 3,657,962 -1.10(-0.42%)
Jan 31, 2023 257.75 260.11 255.97 260.00 5,632,083 -3.39(-1.29%)
Jan 30, 2023 264.15 265.03 262.59 263.39 2,928,694 -1.53(-0.58%)
Jan 27, 2023 267.39 267.69 264.44 264.92 2,265,872 -2.20(-0.82%)
Jan 26, 2023 265.45 267.15 264.18 267.12 2,285,757 +1.67(+0.63%)
Jan 25, 2023 262.85 265.51 261.38 265.45 3,185,242 +3.35(+1.28%)
Jan 24, 2023 229.88 293.64 229.88 262.10 2,591,257 +0.26(+0.10%)
Jan 23, 2023 261.40 263.67 260.35 261.84 2,503,259 +0.69(+0.26%)
Jan 20, 2023 257.11 261.22 255.56 261.15 2,662,317 +4.86(+1.90%)
Jan 19, 2023 259.34 261.69 256.24 256.29 2,926,344 -2.39(-0.92%)
Jan 18, 2023 265.94 266.78 258.37 258.68 3,368,989 -7.85(-2.94%)
Jan 17, 2023 262.55 267.77 262.55 266.52 3,740,087 +5.07(+1.94%)
Jan 13, 2023 259.02 261.51 258.52 261.45 2,230,863 +2.14(+0.83%)
Jan 12, 2023 262.04 262.45 258.82 259.31 1,988,132 -2.06(-0.79%)
Jan 11, 2023 262.06 262.27 259.57 261.37 2,459,449 -0.10(-0.04%)
Jan 10, 2023 259.59 261.65 259.57 261.47 1,765,018 +1.61(+0.62%)
Jan 09, 2023 262.46 262.48 259.39 259.86 2,728,432 -2.16(-0.82%)
Jan 06, 2023 256.46 262.42 256.10 262.01 2,936,838 +7.11(+2.79%)
Jan 05, 2023 257.43 257.43 254.14 254.91 2,000,646 -2.17(-0.84%)
Jan 04, 2023 258.88 259.17 255.62 257.07 2,657,757 +0.06(+0.02%)
Jan 03, 2023 256.24 257.04 252.33 257.02 2,821,975 +0.78(+0.30%)
Dec 30, 2022 257.86 258.04 254.17 256.24 1,769,104 -2.33(-0.90%)
Dec 29, 2022 258.58 260.40 257.55 258.57 1,433,577 +0.80(+0.31%)
Dec 28, 2022 260.58 260.72 257.74 257.77 1,468,162 -1.68(-0.65%)
Dec 27, 2022 261.23 261.43 259.22 259.46 1,723,205 -0.71(-0.27%)
Dec 23, 2022 258.54 260.92 257.46 260.17 1,305,175 +1.75(+0.68%)
Dec 22, 2022 259.87 260.70 256.36 258.42 2,434,071 -2.32(-0.89%)
Dec 21, 2022 260.08 262.47 259.91 260.74 2,423,120 +0.88(+0.34%)
Dec 20, 2022 259.53 260.53 257.22 259.86 1,835,932 +1.38(+0.53%)
Dec 19, 2022 258.88 260.99 257.35 258.47 2,221,237 -0.28(-0.11%)
Dec 16, 2022 262.93 263.52 258.41 258.76 6,101,288 -5.46(-2.06%)
Dec 15, 2022 266.21 266.79 261.76 264.21 2,819,011 -2.72(-1.02%)
Dec 14, 2022 267.60 269.41 264.76 266.93 2,735,852 +0.24(+0.09%)
Dec 13, 2022 270.97 272.15 266.07 266.69 3,486,843 -2.28(-0.85%)
Dec 12, 2022 264.66 269.05 263.71 268.97 3,319,568 +4.45(+1.68%)
Dec 09, 2022 266.04 266.57 264.20 264.51 1,725,092 -1.31(-0.49%)
Dec 08, 2022 263.50 266.00 263.13 265.82 3,107,939 +2.97(+1.13%)
Dec 07, 2022 264.96 266.40 262.21 262.86 2,843,944 -1.39(-0.53%)
Dec 06, 2022 264.28 265.81 262.56 264.25 3,673,626 +0.18(+0.07%)
Dec 05, 2022 263.52 265.03 262.53 264.07 2,660,518 -1.76(-0.66%)
Dec 02, 2022 262.34 265.88 262.16 265.83 2,887,421 +0.00(+0.00%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.