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, 2022 239.08 243.17 237.77 241.19 4,103,667 +0.33(+0.13%)
May 27, 2022 238.60 240.87 237.91 240.87 2,158,018 +3.62(+1.52%)
May 26, 2022 235.25 238.44 234.87 237.25 2,062,420 +3.90(+1.67%)
May 25, 2022 231.98 234.97 231.04 233.35 2,761,997 -0.49(-0.21%)
May 24, 2022 227.13 235.06 227.08 233.84 5,496,905 +6.23(+2.74%)
May 23, 2022 225.46 228.46 223.30 227.60 3,192,670 +3.91(+1.75%)
May 20, 2022 221.27 223.84 218.60 223.69 3,354,153 +4.70(+2.14%)
May 19, 2022 219.47 222.01 218.37 219.00 3,677,653 -1.96(-0.89%)
May 18, 2022 229.00 229.59 220.31 220.96 4,125,692 -10.12(-4.38%)
May 17, 2022 235.25 236.21 229.00 231.08 3,356,897 -2.30(-0.99%)
May 16, 2022 233.78 234.75 230.22 233.38 2,244,718 -0.96(-0.41%)
May 13, 2022 236.35 236.38 231.70 234.34 3,404,127 +0.81(+0.35%)
May 12, 2022 234.60 235.62 230.59 233.52 2,991,458 -0.23(-0.10%)
May 11, 2022 234.56 236.01 232.59 233.75 2,962,650 -1.20(-0.51%)
May 10, 2022 238.11 239.92 234.23 234.95 3,210,877 -1.73(-0.73%)
May 09, 2022 236.21 238.98 236.01 236.68 3,064,012 -3.15(-1.31%)
May 06, 2022 237.35 241.42 236.88 239.83 3,100,096 +1.78(+0.75%)
May 05, 2022 241.84 243.37 236.00 238.05 3,059,416 -5.16(-2.12%)
May 04, 2022 235.41 243.65 235.41 243.21 3,439,313 +8.08(+3.44%)
May 03, 2022 236.58 237.01 231.70 235.13 2,679,073 -0.74(-0.31%)
May 02, 2022 239.90 240.56 231.68 235.87 3,835,691 -2.41(-1.01%)
Apr 29, 2022 243.17 243.72 237.93 238.28 3,558,616 -4.81(-1.98%)
Apr 28, 2022 239.02 245.18 237.24 243.09 3,710,927 +6.74(+2.85%)
Apr 27, 2022 237.15 240.00 236.26 236.34 2,829,299 -1.38(-0.58%)
Apr 26, 2022 239.20 241.38 237.48 237.72 3,083,074 -4.11(-1.70%)
Apr 25, 2022 238.55 242.07 237.10 241.83 2,637,900 +2.59(+1.08%)
Apr 22, 2022 243.86 243.86 239.02 239.24 2,771,163 -4.86(-1.99%)
Apr 21, 2022 246.40 248.26 243.75 244.10 2,590,202 -0.57(-0.23%)
Apr 20, 2022 244.82 246.53 243.69 244.67 2,382,800 +0.43(+0.18%)
Apr 19, 2022 239.12 244.78 239.12 244.24 2,434,792 +4.15(+1.73%)
Apr 18, 2022 238.73 241.46 238.25 240.09 1,491,760 +0.53(+0.22%)
Apr 14, 2022 240.35 242.65 239.49 239.57 2,202,070 -0.78(-0.33%)
Apr 13, 2022 238.47 240.67 238.14 240.35 2,231,313 +2.07(+0.87%)
Apr 12, 2022 239.78 241.27 237.93 238.29 2,849,713 -1.22(-0.51%)
Apr 11, 2022 240.28 241.89 239.01 239.51 2,432,267 -0.97(-0.40%)
Apr 08, 2022 241.99 243.93 239.96 240.48 2,667,614 -2.77(-1.14%)
Apr 07, 2022 239.84 244.32 238.64 243.25 4,226,203 +2.77(+1.15%)
Apr 06, 2022 236.82 241.36 235.24 240.48 3,017,289 +2.82(+1.19%)
Apr 05, 2022 235.35 238.83 234.71 237.66 2,649,637 +1.61(+0.68%)
Apr 04, 2022 236.01 236.46 231.79 236.05 2,615,581 -2.31(-0.97%)
Apr 01, 2022 237.28 238.53 235.43 238.36 2,115,561 +1.88(+0.80%)
Mar 31, 2022 238.81 240.37 236.48 236.48 3,982,022 -1.67(-0.70%)
Mar 30, 2022 236.70 239.56 236.70 238.15 2,328,658 +0.82(+0.35%)
Mar 29, 2022 235.59 237.79 234.08 237.33 2,791,434 +5.00(+2.15%)
Mar 28, 2022 231.34 232.34 229.38 232.33 2,134,719 +1.30(+0.56%)
Mar 25, 2022 230.03 231.29 228.97 231.03 2,232,541 +1.26(+0.55%)
Mar 24, 2022 227.18 230.51 226.14 229.76 2,444,378 +3.96(+1.75%)
Mar 23, 2022 226.77 227.61 225.64 225.81 2,301,081 -1.91(-0.84%)
Mar 22, 2022 226.69 228.03 226.14 227.72 3,080,593 +2.68(+1.19%)
Mar 21, 2022 229.12 229.60 223.85 225.04 3,873,073 -3.44(-1.51%)
Mar 18, 2022 226.87 228.74 225.68 228.48 5,580,238 +1.39(+0.61%)
Mar 17, 2022 226.11 227.10 224.29 227.10 3,924,239 -0.64(-0.28%)
Mar 16, 2022 224.61 227.81 224.12 227.74 4,371,937 +5.33(+2.40%)
Mar 15, 2022 218.02 224.32 218.02 222.41 5,319,540 +6.11(+2.83%)
Mar 14, 2022 216.87 218.46 213.41 216.30 4,638,707 -0.66(-0.30%)
Mar 11, 2022 214.92 219.10 214.40 216.96 6,406,192 +4.66(+2.19%)
Mar 10, 2022 210.58 212.35 212.30 5,692,644 -0.45(-0.21%)
Mar 09, 2022 216.88 217.32 212.31 212.75 5,886,721 -0.31(-0.14%)
Mar 08, 2022 214.53 219.70 212.49 213.06 5,493,732 -1.47(-0.69%)
Mar 07, 2022 224.07 224.07 214.40 214.53 5,670,327 -10.98(-4.87%)
Mar 04, 2022 224.37 226.07 221.52 225.51 4,377,884 -0.80(-0.35%)
Mar 03, 2022 230.48 231.75 225.38 226.31 4,919,078 -4.10(-1.78%)
Mar 02, 2022 230.33 232.14 229.14 230.42 4,686,773 +1.25(+0.55%)
Mar 01, 2022 231.72 232.96 227.89 229.16 4,088,982 -4.91(-2.10%)
Feb 28, 2022 233.76 234.99 231.77 234.08 4,607,351 -3.16(-1.33%)
Feb 25, 2022 233.95 237.31 232.72 237.23 4,785,278 +4.20(+1.80%)
Feb 24, 2022 231.03 233.55 227.88 233.03 5,113,371 -2.62(-1.11%)
Feb 23, 2022 241.12 241.42 234.98 235.66 3,683,621 -4.67(-1.94%)
Feb 22, 2022 237.77 242.23 237.38 240.32 4,180,792 +2.00(+0.84%)
Feb 18, 2022 238.33 0 -0.31(-0.13%)
Feb 17, 2022 239.16 240.50 237.76 238.64 2,978,214 -2.05(-0.85%)
Feb 16, 2022 241.34 242.13 238.90 240.70 3,093,185 -0.69(-0.28%)
Feb 15, 2022 242.34 244.34 241.14 241.38 2,283,273 +0.40(+0.17%)
Feb 14, 2022 243.38 243.70 239.35 240.98 2,969,606 -1.68(-0.69%)
Feb 11, 2022 244.29 246.09 242.26 242.66 3,777,717 -1.63(-0.67%)
Feb 10, 2022 245.93 247.69 243.43 244.29 3,413,087 -2.84(-1.15%)
Feb 09, 2022 249.16 250.01 246.71 247.13 2,501,254 -0.21(-0.08%)
Feb 08, 2022 247.74 249.53 246.41 247.34 3,070,364 +0.22(+0.09%)
Feb 07, 2022 248.22 248.77 246.48 247.12 2,060,068 -0.20(-0.08%)
Feb 04, 2022 247.14 248.91 245.17 247.32 2,092,145 -0.55(-0.22%)
Feb 03, 2022 249.17 247.33 247.88 2,357,666 -1.56(-0.63%)
Feb 02, 2022 246.16 249.71 245.83 249.44 2,492,197 +3.13(+1.27%)
Feb 01, 2022 247.03 247.17 243.06 246.31 2,625,013 -0.44(-0.18%)
Jan 31, 2022 242.53 246.79 246.75 3,336,531 +3.20(+1.31%)
Jan 28, 2022 237.76 243.79 235.06 243.55 4,037,372 +6.99(+2.95%)
Jan 27, 2022 237.38 240.10 233.24 236.56 5,466,919 -1.06(-0.44%)
Jan 26, 2022 240.61 241.76 236.28 237.62 4,034,018 -0.79(-0.33%)
Jan 25, 2022 238.55 239.88 234.97 238.40 4,108,335 -2.79(-1.16%)
Jan 24, 2022 240.02 241.48 235.64 241.19 5,418,486 -0.93(-0.38%)
Jan 21, 2022 241.60 245.80 241.26 242.12 3,930,814 +1.39(+0.58%)
Jan 20, 2022 244.05 245.47 240.51 240.73 2,734,924 -1.99(-0.82%)
Jan 19, 2022 244.94 245.32 242.59 242.72 2,421,865 -1.20(-0.49%)
Jan 18, 2022 244.38 244.51 241.86 243.92 3,234,905 -1.17(-0.48%)
Jan 14, 2022 245.09 0 -3.52(-1.42%)
Jan 13, 2022 248.61 250.93 247.83 248.61 2,493,012 +0.47(+0.19%)
Jan 12, 2022 250.47 251.02 247.53 248.14 3,203,398 -1.14(-0.46%)
Jan 11, 2022 250.59 251.02 247.57 249.28 3,374,453 -2.18(-0.87%)
Jan 10, 2022 253.65 253.66 249.18 251.46 3,283,185 -2.52(-0.99%)
Jan 07, 2022 255.41 256.94 253.93 253.98 2,322,838 -2.50(-0.98%)
Jan 06, 2022 254.99 257.50 254.69 256.48 3,058,139 +2.38(+0.94%)
Jan 05, 2022 256.11 257.04 253.83 254.11 2,599,711 -1.25(-0.49%)
Jan 04, 2022 256.30 257.87 255.13 255.36 2,632,743 -0.07(-0.03%)
Jan 03, 2022 256.29 257.47 252.56 255.43 2,892,213 +0.48(+0.19%)
Dec 31, 2021 254.88 255.94 254.12 254.94 1,597,386 +0.82(+0.32%)
Dec 30, 2021 255.83 256.07 253.64 254.12 1,802,531 -1.22(-0.48%)
Dec 29, 2021 255.30 256.51 254.83 255.34 1,386,441 +0.58(+0.23%)
Dec 28, 2021 254.48 256.04 254.16 254.76 1,371,127 -0.34(-0.13%)
Dec 27, 2021 253.42 255.11 252.97 255.10 1,561,971 +2.18(+0.86%)
Dec 23, 2021 252.90 254.28 252.45 252.93 1,587,675 +0.96(+0.38%)
Dec 22, 2021 251.38 252.44 251.16 251.97 1,887,591 +0.52(+0.21%)
Dec 21, 2021 251.35 253.43 250.52 251.44 2,997,237 +2.53(+1.02%)
Dec 20, 2021 246.92 249.13 245.78 248.91 2,969,348 +0.03(+0.01%)
Dec 17, 2021 251.07 251.88 248.10 248.88 6,274,459 -3.66(-1.45%)
Dec 16, 2021 252.56 253.82 251.16 252.55 2,467,829 +0.98(+0.39%)
Dec 15, 2021 249.32 252.66 248.61 251.57 2,777,385 +1.90(+0.76%)
Dec 14, 2021 250.12 250.68 248.93 249.66 3,887,470 -0.54(-0.22%)
Dec 13, 2021 251.28 252.84 249.55 250.21 3,026,635 -1.79(-0.71%)
Dec 10, 2021 250.96 252.28 249.58 251.99 2,660,084 +2.50(+1.00%)
Dec 09, 2021 246.79 250.22 245.71 249.49 3,106,329 +2.62(+1.06%)
Dec 08, 2021 247.27 249.94 246.40 246.87 3,629,712 -0.31(-0.13%)
Dec 07, 2021 244.37 247.63 243.89 247.18 2,729,928 +3.92(+1.61%)
Dec 06, 2021 240.04 244.35 240.01 243.26 3,803,528 +6.14(+2.59%)
Dec 03, 2021 238.06 238.40 235.45 237.12 3,396,176 +0.50(+0.21%)
Dec 02, 2021 233.63 238.08 233.00 236.62 3,465,909 +4.39(+1.89%)
Dec 01, 2021 233.72 238.61 232.16 232.22 3,443,922 -0.40(-0.17%)
Nov 30, 2021 235.27 235.76 232.00 232.62 4,032,759 -4.11(-1.74%)
Nov 29, 2021 238.20 238.64 236.29 236.73 2,204,999 +0.27(+0.12%)
Nov 26, 2021 238.82 239.44 234.81 236.46 2,720,761 -6.72(-2.76%)
Nov 24, 2021 240.70 243.81 240.28 243.17 2,795,260 +1.38(+0.57%)
Nov 23, 2021 241.00 241.92 239.33 241.79 2,928,812 +2.05(+0.86%)
Nov 22, 2021 238.97 241.60 238.54 239.74 2,578,503 +1.45(+0.61%)
Nov 19, 2021 239.56 239.59 236.66 238.29 2,900,657 -1.45(-0.60%)
Nov 18, 2021 239.44 239.74 237.47 239.74 1,851,536 +0.75(+0.31%)
Nov 17, 2021 238.73 239.60 236.94 238.99 1,492,911 +0.22(+0.09%)
Nov 16, 2021 239.76 240.41 238.70 238.77 2,297,524 -0.45(-0.19%)
Nov 15, 2021 237.08 240.00 237.08 239.23 1,807,140 +2.15(+0.91%)
Nov 12, 2021 236.59 237.40 235.40 237.08 1,718,504 +0.48(+0.20%)
Nov 11, 2021 239.60 239.60 235.75 236.60 1,734,500 -2.81(-1.17%)
Nov 10, 2021 237.21 239.41 1,897,180 +0.21(+0.09%)
Nov 09, 2021 239.20 239.94 236.87 239.20 2,388,461 -0.18(-0.08%)
Nov 08, 2021 240.97 241.79 238.27 239.38 2,612,471 -1.52(-0.63%)
Nov 05, 2021 240.88 243.57 240.82 240.90 3,409,105 +1.18(+0.49%)
Nov 04, 2021 237.51 240.40 236.64 239.72 2,866,635 +2.89(+1.22%)
Nov 03, 2021 234.55 237.51 234.47 236.82 2,536,571 +1.10(+0.47%)
Nov 02, 2021 238.11 238.55 234.71 235.73 2,774,741 -1.27(-0.53%)
Nov 01, 2021 232.47 238.04 235.27 237.00 4,717,379 +4.76(+2.05%)
Oct 29, 2021 229.83 232.75 229.32 232.24 4,577,638 +0.05(+0.02%)
Oct 28, 2021 230.20 232.74 229.38 232.19 3,648,054 +2.62(+1.14%)
Oct 27, 2021 227.98 231.36 225.90 229.57 5,634,876 +5.97(+2.67%)
Oct 26, 2021 224.60 223.34 223.60 3,241,823 -0.87(-0.39%)
Oct 25, 2021 226.26 226.28 223.68 224.47 3,360,666 -1.04(-0.46%)
Oct 22, 2021 227.66 229.11 225.10 225.51 3,471,893 -2.80(-1.23%)
Oct 21, 2021 227.15 228.79 226.34 228.31 2,857,258 +1.59(+0.70%)
Oct 20, 2021 227.37 229.49 226.31 226.72 3,213,537 -2.89(-1.26%)
Oct 19, 2021 230.03 230.71 228.44 229.61 2,190,235 +0.48(+0.21%)
Oct 18, 2021 229.28 230.25 228.06 229.13 2,626,030 +0.01(+0.00%)
Oct 15, 2021 231.94 233.02 228.87 229.12 2,711,783 -2.18(-0.94%)
Oct 14, 2021 229.71 232.12 228.92 231.29 2,656,456 +1.80(+0.78%)
Oct 13, 2021 230.08 230.65 226.89 229.50 3,398,648 -1.77(-0.76%)
Oct 12, 2021 234.30 235.12 230.94 231.26 2,481,460 -1.95(-0.84%)
Oct 11, 2021 234.65 235.63 233.09 233.21 1,590,167 -1.06(-0.45%)
Oct 08, 2021 235.74 236.10 233.71 234.27 1,784,387 -0.59(-0.25%)
Oct 07, 2021 234.56 236.40 234.25 234.86 2,562,755 +1.15(+0.49%)
Oct 06, 2021 231.30 233.74 229.84 233.70 2,227,890 +1.78(+0.77%)
Oct 05, 2021 230.74 233.50 229.84 231.93 2,604,314 +2.02(+0.88%)
Oct 04, 2021 228.94 231.54 228.75 229.90 2,364,710 +0.14(+0.06%)
Oct 01, 2021 229.89 231.42 227.22 229.76 2,195,091 +1.72(+0.75%)
Sep 30, 2021 231.50 232.11 227.98 228.04 3,317,643 -3.00(-1.30%)
Sep 29, 2021 231.13 232.39 229.97 231.04 1,817,560 +0.48(+0.21%)
Sep 28, 2021 233.88 234.28 229.74 230.55 3,180,129 -4.10(-1.75%)
Sep 27, 2021 232.66 235.41 231.98 234.66 2,604,464 +1.60(+0.69%)
Sep 24, 2021 233.27 233.97 231.94 233.06 2,652,737 +1.55(+0.67%)
Sep 23, 2021 230.53 232.62 230.33 231.51 3,109,944 +1.56(+0.68%)
Sep 22, 2021 228.69 232.53 228.37 229.95 3,554,663 +2.49(+1.09%)
Sep 21, 2021 226.99 229.21 226.42 227.46 2,122,879 +1.33(+0.59%)
Sep 20, 2021 226.88 228.84 223.81 226.13 4,810,227 -3.22(-1.40%)
Sep 17, 2021 230.62 231.37 228.77 229.34 5,029,547 -0.68(-0.30%)
Sep 16, 2021 227.26 230.38 226.94 230.03 3,605,885 +2.11(+0.93%)
Sep 15, 2021 227.43 228.19 225.27 227.92 2,651,198 -0.14(-0.06%)
Sep 14, 2021 228.62 229.12 226.52 228.06 2,129,195 -0.08(-0.03%)
Sep 13, 2021 227.77 228.69 226.84 228.13 2,425,856 +1.92(+0.85%)
Sep 10, 2021 227.29 228.24 226.08 226.21 2,157,025 +0.54(+0.24%)
Sep 09, 2021 225.49 228.34 224.88 225.67 3,163,999 -0.01(-0.00%)
Sep 08, 2021 223.96 226.48 223.21 225.68 2,873,847 +2.30(+1.03%)
Sep 07, 2021 225.67 225.67 223.16 223.38 1,924,406 -2.49(-1.10%)
Sep 03, 2021 225.47 226.66 224.63 225.87 1,416,059 -0.99(-0.44%)
Sep 02, 2021 226.23 226.94 225.46 226.87 2,262,930 +1.63(+0.72%)
Sep 01, 2021 224.98 226.08 224.35 225.24 2,323,031 +0.65(+0.29%)
Aug 31, 2021 222.97 224.84 221.95 224.59 3,106,701 +2.04(+0.92%)
Aug 30, 2021 223.25 223.64 221.85 222.54 2,386,026 -0.84(-0.37%)
Aug 27, 2021 223.33 224.20 222.34 223.38 1,896,628 +0.50(+0.22%)
Aug 26, 2021 224.61 224.73 221.91 222.88 2,134,778 -1.77(-0.79%)
Aug 25, 2021 223.80 225.38 223.72 224.65 1,773,336 +0.38(+0.17%)
Aug 24, 2021 226.12 226.12 224.17 224.27 1,793,774 -1.16(-0.51%)
Aug 23, 2021 225.24 225.82 223.86 225.43 2,218,562 +1.10(+0.49%)
Aug 20, 2021 222.89 225.18 222.29 224.33 2,115,668 +1.19(+0.53%)
Aug 19, 2021 222.63 223.98 222.05 223.15 1,547,251 -0.80(-0.36%)
Aug 18, 2021 225.22 225.51 223.66 223.94 2,355,389 -2.07(-0.92%)
Aug 17, 2021 226.08 226.54 224.07 226.01 1,755,838 -0.65(-0.29%)
Aug 16, 2021 224.81 226.74 224.40 226.66 2,312,646 +2.02(+0.90%)
Aug 13, 2021 222.73 224.81 222.24 224.64 1,806,934 +2.02(+0.91%)
Aug 12, 2021 221.99 222.70 221.09 222.62 1,585,045 +1.05(+0.48%)
Aug 11, 2021 220.29 221.93 219.87 221.56 2,093,283 +1.97(+0.90%)
Aug 10, 2021 221.14 221.14 219.39 219.59 2,155,567 -1.16(-0.52%)
Aug 09, 2021 221.79 222.05 220.13 220.75 2,224,106 -1.49(-0.67%)
Aug 06, 2021 222.63 223.06 221.68 222.23 1,657,144 -0.15(-0.07%)
Aug 05, 2021 221.74 222.75 220.43 222.38 2,368,836 +1.50(+0.68%)
Aug 04, 2021 222.41 222.55 219.21 220.89 2,381,445 -1.99(-0.89%)
Aug 03, 2021 225.34 225.70 221.28 222.88 3,508,106 -2.96(-1.31%)
Aug 02, 2021 229.74 230.15 225.46 225.84 2,863,727 -2.46(-1.08%)
Jul 30, 2021 229.37 230.84 227.83 228.30 2,484,328 -1.23(-0.54%)
Jul 29, 2021 228.87 230.64 228.55 229.53 2,734,440 +2.11(+0.93%)
Jul 28, 2021 228.10 229.32 225.14 227.43 5,259,120 -4.30(-1.86%)
Jul 27, 2021 229.67 232.38 229.57 231.72 3,330,167 +2.23(+0.97%)
Jul 26, 2021 227.63 230.05 227.25 229.50 2,803,925 +0.96(+0.42%)
Jul 23, 2021 225.87 230.50 225.38 228.53 4,248,702 +4.03(+1.80%)
Jul 22, 2021 221.66 225.46 221.20 224.50 2,697,597 +2.58(+1.16%)
Jul 21, 2021 221.97 223.97 221.25 221.92 2,282,367 +1.56(+0.71%)
Jul 20, 2021 216.96 221.54 216.55 220.36 3,481,175 +4.71(+2.19%)
Jul 19, 2021 218.58 219.46 212.98 215.65 4,012,437 -5.16(-2.34%)
Jul 16, 2021 223.67 223.76 220.47 220.81 1,787,306 -2.00(-0.90%)
Jul 15, 2021 222.54 223.30 220.97 222.82 2,302,661 -0.23(-0.11%)
Jul 14, 2021 222.96 224.86 222.59 223.05 2,119,073 +0.90(+0.41%)
Jul 13, 2021 221.67 223.37 221.23 222.15 2,002,977 +0.53(+0.24%)
Jul 12, 2021 220.66 222.21 220.58 221.62 2,294,902 -0.07(-0.03%)
Jul 09, 2021 220.17 222.21 219.22 221.69 2,722,341 +2.67(+1.22%)
Jul 08, 2021 219.12 219.95 218.17 219.02 2,054,579 -1.68(-0.76%)
Jul 07, 2021 218.15 221.04 217.96 220.70 2,199,712 +1.77(+0.81%)
Jul 06, 2021 219.79 220.01 217.28 218.93 1,873,472 -0.83(-0.38%)
Jul 02, 2021 219.24 220.21 218.64 219.76 1,968,442 +1.28(+0.59%)
Jul 01, 2021 217.67 218.60 217.05 218.48 2,349,903 +1.20(+0.55%)
Jun 30, 2021 217.21 218.46 216.91 217.28 2,605,403 +0.58(+0.27%)
Jun 29, 2021 217.78 217.95 216.39 216.69 2,054,032 -0.68(-0.31%)
Jun 28, 2021 218.86 218.93 216.35 217.37 3,084,935 -1.25(-0.57%)
Jun 25, 2021 218.92 219.55 218.55 218.62 3,189,485 -0.86(-0.39%)
Jun 24, 2021 220.20 221.20 218.92 219.48 1,955,975 +0.09(+0.04%)
Jun 23, 2021 219.45 220.53 218.88 219.39 1,808,905 -0.60(-0.27%)
Jun 22, 2021 219.63 220.92 218.63 219.99 1,869,387 +0.92(+0.42%)
Jun 21, 2021 216.94 219.38 215.85 219.07 2,331,454 +3.09(+1.43%)
Jun 18, 2021 218.22 219.06 215.24 215.99 4,686,484 -4.01(-1.82%)
Jun 17, 2021 221.12 222.24 219.43 219.99 2,015,329 -1.60(-0.72%)
Jun 16, 2021 223.13 223.19 219.90 221.59 3,138,014 -0.73(-0.33%)
Jun 15, 2021 223.42 223.69 221.67 222.32 2,071,384 -0.59(-0.27%)
Jun 14, 2021 223.10 223.65 220.87 222.91 1,952,663 +0.05(+0.02%)
Jun 11, 2021 221.05 223.40 220.78 222.86 2,821,908 +2.20(+1.00%)
Jun 10, 2021 218.27 220.95 218.16 220.66 2,693,933 +2.94(+1.35%)
Jun 09, 2021 219.15 220.41 217.71 217.73 2,107,359 -1.10(-0.50%)
Jun 08, 2021 217.76 220.09 217.60 218.83 2,239,406 +0.89(+0.41%)
Jun 07, 2021 220.11 220.17 217.44 217.93 1,995,513 -1.59(-0.72%)
Jun 04, 2021 219.58 219.92 218.29 219.52 1,717,400 +0.88(+0.40%)
Jun 03, 2021 218.76 218.94 216.49 218.65 3,454,571 -1.25(-0.57%)
Jun 02, 2021 220.08 220.42 219.01 219.90 3,372,200 +0.51(+0.23%)
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.