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 )

292.03 -1.72 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jul 31, 2001 18.54 18.78 18.46 18.55 6,849,234 +0.15(+0.83%)
Jul 30, 2001 18.20 18.49 18.11 18.39 3,292,245 +0.17(+0.91%)
Jul 27, 2001 18.27 18.41 18.20 18.23 4,061,651 -0.18(-1.00%)
Jul 26, 2001 18.44 18.52 18.27 18.41 5,610,989 -0.24(-1.26%)
Jul 25, 2001 18.16 18.74 18.11 18.65 11,789,802 +0.58(+3.20%)
Jul 24, 2001 17.97 18.20 17.81 18.07 12,985,625 +0.39(+2.23%)
Jul 23, 2001 17.80 18.25 17.62 17.67 10,227,894 +0.16(+0.91%)
Jul 20, 2001 17.50 17.66 17.47 17.52 4,653,199 -0.10(-0.54%)
Jul 19, 2001 17.74 17.78 17.51 17.61 4,727,044 -0.02(-0.11%)
Jul 18, 2001 17.63 17.74 17.55 17.63 4,821,158 -0.01(-0.07%)
Jul 17, 2001 17.57 17.75 17.39 17.64 4,186,874 +0.06(+0.33%)
Jul 16, 2001 17.38 17.75 17.38 17.59 5,667,551 -0.01(-0.07%)
Jul 13, 2001 17.08 17.62 17.08 17.60 6,306,864 +0.41(+2.41%)
Jul 12, 2001 16.95 17.33 16.68 17.18 5,378,455 +0.23(+1.35%)
Jul 11, 2001 16.68 17.21 16.67 16.96 9,035,842 -0.17(-0.97%)
Jul 10, 2001 17.10 17.39 16.96 17.12 8,509,340 +0.21(+1.24%)
Jul 09, 2001 16.89 17.01 16.74 16.91 4,235,894 +0.01(+0.08%)
Jul 06, 2001 17.20 17.22 16.58 16.90 8,246,954 -0.32(-1.88%)
Jul 05, 2001 17.39 17.43 17.20 17.22 3,159,481 -0.11(-0.66%)
Jul 03, 2001 17.55 17.56 17.13 17.34 2,686,556 -0.10(-0.58%)
Jul 02, 2001 17.31 17.53 17.31 17.44 6,155,559 +0.22(+1.26%)
Jun 29, 2001 17.69 17.69 17.18 17.22 22,687,018 -0.39(-2.24%)
Jun 28, 2001 17.54 17.81 17.52 17.62 4,258,519 +0.11(+0.62%)
Jun 27, 2001 17.45 17.66 17.28 17.51 4,629,946 -0.02(-0.11%)
Jun 26, 2001 17.80 17.81 17.18 17.53 14,244,767 -0.17(-0.93%)
Jun 25, 2001 17.80 17.94 17.60 17.69 5,747,839 -0.20(-1.14%)
Jun 22, 2001 18.08 18.09 17.70 17.90 6,357,455 -0.33(-1.82%)
Jun 21, 2001 17.82 18.24 17.82 18.23 5,505,877 +0.27(+1.49%)
Jun 20, 2001 17.82 18.15 17.69 17.96 6,132,620 +0.01(+0.07%)
Jun 19, 2001 18.14 18.33 17.81 17.95 6,924,651 -0.19(-1.05%)
Jun 18, 2001 18.09 18.17 17.91 18.14 7,974,983 -0.11(-0.59%)
Jun 15, 2001 18.67 19.02 18.09 18.25 18,623,952 -0.82(-4.31%)
Jun 14, 2001 19.09 19.35 18.97 19.07 7,554,378 -0.03(-0.13%)
Jun 13, 2001 19.04 19.28 19.00 19.09 5,063,434 +0.12(+0.64%)
Jun 12, 2001 18.88 19.13 18.76 18.97 5,841,009 -0.06(-0.33%)
Jun 11, 2001 18.74 19.09 18.62 19.04 4,151,522 +0.29(+1.56%)
Jun 08, 2001 18.88 19.09 18.40 18.74 3,868,082 -0.28(-1.47%)
Jun 07, 2001 18.82 19.13 18.79 19.02 3,968,323 +0.12(+0.64%)
Jun 06, 2001 19.16 19.38 18.85 18.90 8,219,301 +0.18(+0.99%)
Jun 05, 2001 18.62 18.93 18.46 18.72 7,420,985 +0.11(+0.62%)
Jun 04, 2001 18.81 18.84 18.51 18.60 5,650,897 -0.31(-1.62%)
Jun 01, 2001 19.27 19.31 18.79 18.91 6,435,857 -0.36(-1.88%)
May 31, 2001 19.14 19.52 18.99 19.27 8,063,911 -0.26(-1.34%)
May 30, 2001 19.41 19.61 19.26 19.53 5,658,124 -0.04(-0.20%)
May 29, 2001 19.42 19.60 19.29 19.57 4,371,173 +0.15(+0.79%)
May 25, 2001 19.40 19.47 19.27 19.42 3,231,283 -0.16(-0.81%)
May 24, 2001 19.19 19.58 19.17 19.58 4,709,290 +0.33(+1.72%)
May 23, 2001 19.19 19.32 19.00 19.25 6,507,974 -0.17(-0.85%)
May 22, 2001 19.54 19.70 19.22 19.41 10,725,958 +0.41(+2.14%)
May 21, 2001 18.95 19.07 18.47 19.00 9,127,285 +0.04(+0.20%)
May 18, 2001 18.17 19.03 18.15 18.97 13,983,323 +0.83(+4.56%)
May 17, 2001 17.50 18.30 17.50 18.14 12,254,871 +0.51(+2.89%)
May 16, 2001 17.57 17.81 17.44 17.63 7,652,420 +0.13(+0.73%)
May 15, 2001 17.66 17.89 17.47 17.50 6,788,115 -0.16(-0.90%)
May 14, 2001 17.50 17.76 17.41 17.66 9,929,371 +0.01(+0.04%)
May 11, 2001 17.25 17.68 17.22 17.66 7,622,253 +0.53(+3.08%)
May 10, 2001 17.31 17.32 17.13 17.13 8,259,209 -0.18(-1.07%)
May 09, 2001 16.74 17.31 16.71 17.31 9,598,638 +0.41(+2.45%)
May 08, 2001 17.04 17.15 16.87 16.90 6,528,400 -0.14(-0.82%)
May 07, 2001 17.17 17.19 16.96 17.04 5,311,680 -0.03(-0.19%)
May 04, 2001 16.82 17.10 16.81 17.07 9,984,362 -0.05(-0.30%)
May 03, 2001 17.54 17.54 17.03 17.12 10,112,884 -0.41(-2.36%)
May 02, 2001 17.69 17.69 17.34 17.53 5,629,215 -0.15(-0.83%)
May 01, 2001 17.34 17.79 17.26 17.68 6,311,734 +0.18(+1.02%)
Apr 30, 2001 17.44 17.62 17.12 17.50 9,078,892 +0.25(+1.44%)
Apr 27, 2001 17.34 17.48 17.03 17.25 4,437,005 +0.06(+0.33%)
Apr 26, 2001 17.10 17.31 16.99 17.20 4,765,538 +0.01(+0.07%)
Apr 25, 2001 17.20 17.21 16.94 17.18 6,733,595 +0.10(+0.60%)
Apr 24, 2001 17.32 17.35 17.04 17.08 7,949,058 -0.08(-0.45%)
Apr 23, 2001 17.23 17.34 17.06 17.16 5,401,080 -0.08(-0.48%)
Apr 20, 2001 17.34 17.48 17.00 17.24 6,300,422 -0.24(-1.38%)
Apr 19, 2001 17.50 17.76 16.99 17.48 7,710,239 -0.01(-0.07%)
Apr 18, 2001 17.15 17.79 17.10 17.50 6,747,736 +0.20(+1.18%)
Apr 17, 2001 17.20 17.38 17.12 17.29 4,468,429 -0.03(-0.18%)
Apr 16, 2001 17.15 17.37 17.04 17.32 3,840,429 +0.21(+1.23%)
Apr 12, 2001 16.83 17.20 16.82 17.11 4,513,679 +0.10(+0.60%)
Apr 11, 2001 17.08 17.34 16.90 17.01 5,349,859 -0.17(-1.00%)
Apr 10, 2001 17.02 17.42 16.93 17.18 5,894,115 +0.20(+1.16%)
Apr 09, 2001 16.52 17.15 16.51 16.99 5,771,878 +0.28(+1.68%)
Apr 06, 2001 16.69 16.71 16.39 16.71 5,204,368 +0.16(+0.96%)
Apr 05, 2001 16.76 16.89 16.37 16.55 6,853,476 -0.06(-0.35%)
Apr 04, 2001 16.52 16.61 16.16 16.61 8,572,345 +0.19(+1.16%)
Apr 03, 2001 16.90 16.91 16.31 16.41 8,739,518 -0.54(-3.19%)
Apr 02, 2001 16.74 17.34 16.74 16.96 7,164,884 +0.06(+0.34%)
Mar 30, 2001 16.33 16.93 16.24 16.90 9,184,161 +0.04(+0.23%)
Mar 29, 2001 16.07 17.17 15.97 16.86 8,922,560 +0.77(+4.79%)
Mar 28, 2001 16.09 16.24 15.91 16.09 6,549,925 -0.03(-0.20%)
Mar 27, 2001 16.10 16.29 15.95 16.12 8,969,381 +0.02(+0.12%)
Mar 26, 2001 15.91 16.22 15.75 16.10 8,114,032 +0.19(+1.20%)
Mar 23, 2001 16.07 16.13 15.75 15.91 8,186,149 -0.07(-0.44%)
Mar 22, 2001 16.01 16.22 15.84 15.98 11,891,614 -0.34(-2.11%)
Mar 21, 2001 16.29 16.61 16.12 16.33 9,713,805 -0.08(-0.47%)
Mar 20, 2001 16.80 16.85 16.35 16.40 7,827,292 -0.39(-2.31%)
Mar 19, 2001 16.70 16.99 16.68 16.79 6,902,968 -0.08(-0.45%)
Mar 16, 2001 17.06 17.47 16.62 16.87 13,285,092 -0.47(-2.72%)
Mar 15, 2001 17.38 17.38 16.89 17.34 9,044,483 -0.20(-1.13%)
Mar 14, 2001 16.74 17.88 16.73 17.53 15,649,557 -0.16(-0.90%)
Mar 13, 2001 17.66 17.84 17.27 17.69 12,901,253 -0.17(-0.93%)
Mar 12, 2001 18.23 18.23 17.78 17.86 7,821,479 -0.57(-3.07%)
Mar 09, 2001 18.65 18.68 18.22 18.43 5,884,688 -0.22(-1.19%)
Mar 08, 2001 17.95 18.65 17.93 18.65 6,345,672 +0.57(+3.17%)
Mar 07, 2001 18.36 18.43 17.89 18.08 5,976,288 -0.29(-1.56%)
Mar 06, 2001 17.88 18.40 17.73 18.36 8,841,487 +0.18(+1.02%)
Mar 05, 2001 18.20 18.25 18.11 18.18 4,370,073 -0.18(-1.01%)
Mar 02, 2001 18.59 18.59 18.20 18.36 7,737,578 -0.23(-1.23%)
Mar 01, 2001 18.48 18.76 18.45 18.59 7,434,969 -0.12(-0.65%)
Feb 28, 2001 19.09 19.09 18.46 18.71 7,199,449 -0.41(-2.16%)
Feb 27, 2001 19.11 19.20 18.91 19.13 5,760,408 +0.11(+0.57%)
Feb 26, 2001 19.13 19.22 18.93 19.02 4,342,106 -0.15(-0.80%)
Feb 23, 2001 19.16 19.41 19.06 19.17 7,310,689 +0.04(+0.20%)
Feb 22, 2001 18.87 19.32 18.84 19.13 6,316,605 +0.24(+1.28%)
Feb 21, 2001 19.25 19.64 18.85 18.89 6,694,944 -0.48(-2.50%)
Feb 20, 2001 19.14 19.63 19.14 19.37 5,833,311 +0.14(+0.73%)
Feb 16, 2001 19.09 19.38 19.00 19.23 7,212,490 +0.09(+0.47%)
Feb 15, 2001 18.64 19.20 18.62 19.14 11,134,935 +0.53(+2.84%)
Feb 14, 2001 19.73 19.73 18.55 18.62 7,680,858 -0.48(-2.50%)
Feb 13, 2001 19.03 19.32 18.92 19.09 8,224,486 +0.11(+0.57%)
Feb 12, 2001 18.94 19.25 18.87 18.99 6,073,387 +0.04(+0.24%)
Feb 09, 2001 18.67 19.16 18.64 18.94 5,351,745 +0.27(+1.43%)
Feb 08, 2001 18.72 18.88 18.43 18.67 10,933,824 +0.04(+0.24%)
Feb 07, 2001 19.10 19.25 18.58 18.63 9,604,451 -0.48(-2.53%)
Feb 06, 2001 18.63 19.41 18.62 19.11 10,670,338 +0.43(+2.28%)
Feb 05, 2001 18.62 18.79 18.55 18.69 6,928,893 -0.04(-0.24%)
Feb 02, 2001 18.50 18.78 18.43 18.73 9,065,223 +0.25(+1.38%)
Feb 01, 2001 18.78 18.93 18.43 18.48 10,914,656 -0.20(-1.09%)
Jan 31, 2001 18.62 18.77 18.43 18.68 12,334,215 -0.06(-0.34%)
Jan 30, 2001 18.78 18.80 18.53 18.74 8,770,627 -0.04(-0.24%)
Jan 29, 2001 18.58 18.91 17.82 18.79 13,357,680 +0.33(+1.79%)
Jan 26, 2001 18.78 19.06 18.34 18.46 15,132,639 -0.36(-1.89%)
Jan 25, 2001 19.61 19.81 17.98 18.81 32,717,730 -0.80(-4.06%)
Jan 24, 2001 20.29 20.44 19.29 19.61 17,293,322 -1.32(-6.30%)
Jan 23, 2001 21.32 21.32 20.76 20.93 5,170,117 -0.39(-1.85%)
Jan 22, 2001 20.76 21.48 20.76 21.32 5,133,822 +0.44(+2.10%)
Jan 19, 2001 21.28 21.32 20.81 20.88 8,230,613 -0.52(-2.41%)
Jan 18, 2001 21.72 21.84 21.40 21.40 7,454,452 -0.68(-3.08%)
Jan 17, 2001 21.56 22.31 21.40 22.08 8,206,417 +0.36(+1.67%)
Jan 16, 2001 20.84 21.72 20.44 21.72 7,142,573 +0.32(+1.49%)
Jan 12, 2001 20.97 21.60 20.72 21.40 5,160,061 +0.59(+2.85%)
Jan 11, 2001 21.20 21.20 20.76 20.81 3,424,852 -0.32(-1.51%)
Jan 10, 2001 20.93 21.20 20.56 21.12 4,857,766 +0.08(+0.39%)
Jan 09, 2001 20.72 21.16 20.72 21.04 4,364,888 +0.04(+0.18%)
Jan 08, 2001 20.93 21.20 20.84 21.00 4,404,953 +0.04(+0.18%)
Jan 05, 2001 20.84 21.00 20.72 20.97 6,283,296 -0.04(-0.18%)
Jan 04, 2001 21.16 21.56 20.93 21.00 9,354,477 -0.44(-2.05%)
Jan 03, 2001 21.36 22.08 21.25 21.44 5,130,523 +0.12(+0.57%)
Jan 02, 2001 21.52 21.52 21.00 21.32 5,545,942 -0.32(-1.47%)
Dec 29, 2000 21.52 21.96 21.36 21.64 5,244,905 +0.08(+0.35%)
Dec 28, 2000 20.88 21.64 20.65 21.56 5,561,026 +0.48(+2.29%)
Dec 27, 2000 20.56 21.08 20.44 21.08 6,073,544 +0.39(+1.91%)
Dec 26, 2000 20.76 20.84 20.41 20.69 5,287,169 -0.12(-0.58%)
Dec 22, 2000 20.69 21.04 20.33 20.81 5,050,079 +0.00(+0.00%)
Dec 21, 2000 20.33 20.81 20.25 20.81 6,752,292 +0.83(+4.17%)
Dec 20, 2000 20.61 20.84 19.97 19.97 8,260,151 -0.95(-4.56%)
Dec 19, 2000 20.69 21.12 20.61 20.93 7,280,522 +0.36(+1.76%)
Dec 18, 2000 20.29 20.72 20.17 20.56 5,031,853 +0.52(+2.57%)
Dec 15, 2000 20.05 20.53 20.01 20.05 12,265,712 -0.04(-0.19%)
Dec 14, 2000 19.73 20.21 19.57 20.09 8,435,652 +0.28(+1.41%)
Dec 13, 2000 19.81 20.05 19.45 19.81 11,711,243 +0.15(+0.78%)
Dec 12, 2000 19.41 19.85 19.34 19.65 15,394,712 +0.60(+3.14%)
Dec 11, 2000 18.62 19.17 18.46 19.06 19,261,066 +0.28(+1.49%)
Dec 08, 2000 19.09 19.17 18.30 18.78 8,583,500 -0.48(-2.48%)
Dec 07, 2000 18.78 19.49 18.65 19.25 5,089,358 +0.40(+2.13%)
Dec 06, 2000 19.21 19.41 18.50 18.85 7,634,509 -0.56(-2.89%)
Dec 05, 2000 19.89 19.89 19.17 19.41 5,912,027 -0.60(-2.99%)
Dec 04, 2000 19.41 20.12 19.37 20.01 4,490,268 +0.32(+1.62%)
Dec 01, 2000 20.44 20.44 19.49 19.69 8,270,678 -0.60(-2.95%)
Nov 30, 2000 20.76 20.97 20.05 20.29 5,962,461 -0.39(-1.91%)
Nov 29, 2000 19.93 21.16 19.89 20.69 8,282,619 +0.80(+4.00%)
Nov 28, 2000 20.12 20.41 19.65 19.89 8,377,518 -0.44(-2.16%)
Nov 27, 2000 21.08 21.25 20.05 20.33 8,253,395 -1.11(-5.19%)
Nov 24, 2000 21.28 21.64 21.28 21.44 2,318,272 -0.36(-1.63%)
Nov 22, 2000 21.20 21.92 21.20 21.80 4,781,093 +0.20(+0.91%)
Nov 21, 2000 21.36 21.64 21.12 21.60 3,883,636 +0.28(+1.31%)
Nov 20, 2000 20.69 21.56 20.69 21.32 4,857,452 +0.04(+0.18%)
Nov 17, 2000 20.69 21.28 20.69 21.28 5,444,130 +0.48(+2.29%)
Nov 16, 2000 21.28 21.28 20.81 20.81 4,065,893 -0.39(-1.86%)
Nov 15, 2000 21.20 21.48 21.16 21.20 5,766,536 -0.08(-0.39%)
Nov 14, 2000 21.04 21.32 20.88 21.28 6,302,150 +0.24(+1.15%)
Nov 13, 2000 20.53 21.20 20.49 21.04 7,233,230 +0.00(+0.00%)
Nov 10, 2000 19.97 21.16 19.93 21.04 9,573,813 +0.83(+4.13%)
Nov 09, 2000 20.05 20.29 19.85 20.21 3,819,689 +0.08(+0.41%)
Nov 08, 2000 20.09 20.21 19.89 20.12 4,286,801 -0.08(-0.41%)
Nov 07, 2000 20.25 20.56 20.09 20.21 3,666,500 -0.16(-0.78%)
Nov 06, 2000 20.37 20.53 20.17 20.37 3,834,616 -0.24(-1.17%)
Nov 03, 2000 20.33 20.76 20.17 20.61 5,961,676 +0.28(+1.38%)
Nov 02, 2000 20.01 20.37 19.93 20.33 4,816,759 +0.20(+1.01%)
Nov 01, 2000 19.57 20.17 19.49 20.12 4,998,387 +0.39(+2.00%)
Oct 31, 2000 19.97 20.05 19.53 19.73 6,358,712 -0.12(-0.61%)
Oct 30, 2000 18.90 19.93 18.74 19.85 9,296,500 +0.92(+4.84%)
Oct 27, 2000 18.26 18.93 18.26 18.93 5,882,331 +0.52(+2.80%)
Oct 26, 2000 18.26 18.58 18.22 18.42 6,402,234 -0.04(-0.21%)
Oct 25, 2000 18.38 18.62 18.34 18.46 6,672,634 -0.08(-0.41%)
Oct 24, 2000 18.65 18.85 18.34 18.53 7,888,097 +0.00(+0.00%)
Oct 23, 2000 18.42 18.58 18.34 18.53 5,672,265 +0.55(+3.08%)
Oct 20, 2000 18.14 18.22 17.90 17.98 8,169,337 +0.24(+1.33%)
Oct 19, 2000 18.38 18.38 17.54 17.74 10,150,750 -0.11(-0.64%)
Oct 18, 2000 18.06 18.14 17.70 17.86 4,835,770 +0.04(+0.21%)
Oct 17, 2000 18.06 18.14 17.58 17.82 6,772,089 -0.64(-3.45%)
Oct 16, 2000 18.74 18.74 18.34 18.46 4,234,009 +0.08(+0.42%)
Oct 13, 2000 18.02 18.58 17.82 18.38 4,253,334 +0.32(+1.76%)
Oct 12, 2000 18.93 18.97 17.78 18.06 9,020,916 -1.03(-5.40%)
Oct 11, 2000 19.09 19.37 19.06 19.09 3,808,691 +0.04(+0.20%)
Oct 10, 2000 19.29 19.34 19.06 19.06 3,055,626 -0.08(-0.40%)
Oct 09, 2000 19.09 19.17 18.78 19.13 3,424,224 +0.11(+0.60%)
Oct 06, 2000 19.02 19.29 18.74 19.02 5,562,911 -0.15(-0.80%)
Oct 05, 2000 19.25 19.37 18.90 19.17 8,983,208 +0.08(+0.40%)
Oct 04, 2000 19.29 19.41 19.02 19.09 3,456,119 -0.16(-0.83%)
Oct 03, 2000 19.17 19.41 19.06 19.25 4,787,849 +0.12(+0.63%)
Oct 02, 2000 19.37 19.37 19.09 19.13 3,396,571 -0.08(-0.43%)
Sep 29, 2000 19.21 19.34 18.93 19.21 4,830,585 +0.20(+1.04%)
Sep 28, 2000 19.06 19.25 18.97 19.02 5,213,010 +0.00(+0.00%)
Sep 27, 2000 18.85 19.06 18.78 19.02 5,565,739 +0.00(+0.00%)
Sep 26, 2000 18.78 19.17 18.74 19.02 8,803,465 +0.28(+1.49%)
Sep 25, 2000 18.62 18.74 18.42 18.74 6,939,577 +0.48(+2.61%)
Sep 22, 2000 18.26 18.64 17.94 18.26 10,820,543 +1.08(+6.26%)
Sep 21, 2000 17.70 17.98 17.18 17.18 6,485,978 -0.44(-2.49%)
Sep 20, 2000 17.74 17.78 17.18 17.62 7,530,968 -0.12(-0.68%)
Sep 19, 2000 18.14 18.22 17.54 17.74 8,029,031 -0.39(-2.18%)
Sep 18, 2000 17.78 18.18 17.46 18.14 8,685,312 +0.32(+1.79%)
Sep 15, 2000 18.34 18.34 17.22 17.82 15,988,146 +0.48(+2.75%)
Sep 14, 2000 17.66 17.66 16.79 17.34 28,009,540 +0.04(+0.22%)
Sep 13, 2000 18.74 18.78 17.18 17.31 12,280,952 -1.15(-6.24%)
Sep 12, 2000 17.94 18.81 17.70 18.46 18,430,540 +0.39(+2.18%)
Sep 11, 2000 18.30 18.34 17.86 18.06 7,093,238 -0.24(-1.29%)
Sep 08, 2000 18.65 18.81 17.98 18.30 9,848,298 -0.48(-2.54%)
Sep 07, 2000 19.25 19.34 18.50 18.78 10,416,121 -0.39(-2.06%)
Sep 06, 2000 18.81 19.29 18.81 19.17 6,299,165 +0.27(+1.45%)
Sep 05, 2000 18.81 18.97 18.70 18.90 8,182,849 +0.08(+0.44%)
Sep 01, 2000 18.90 19.13 18.65 18.81 7,411,244 -0.21(-1.10%)
Aug 31, 2000 19.17 19.34 18.85 19.02 10,672,381 -0.31(-1.61%)
Aug 30, 2000 19.37 19.37 19.06 19.34 6,433,972 +0.00(+0.00%)
Aug 25, 2000 19.41 19.45 19.02 19.34 7,843,475 +0.00(+0.00%)
Aug 24, 2000 19.85 19.93 19.09 19.34 10,377,471 -0.52(-2.60%)
Aug 23, 2000 19.93 20.21 19.69 19.85 5,365,257 -0.08(-0.38%)
Aug 22, 2000 20.17 20.29 19.85 19.93 5,476,496 -0.16(-0.79%)
Aug 21, 2000 20.25 20.33 19.89 20.09 4,691,222 +0.00(+0.00%)
Aug 18, 2000 19.81 20.33 19.73 20.09 5,240,505 +0.20(+0.99%)
Aug 17, 2000 20.44 20.61 19.73 19.89 7,439,840 -0.72(-3.49%)
Aug 16, 2000 20.65 20.72 20.41 20.61 3,279,990 -0.04(-0.19%)
Aug 15, 2000 21.28 21.40 20.53 20.65 4,513,679 -0.55(-2.61%)
Aug 14, 2000 21.28 21.28 21.00 21.20 3,861,011 -0.08(-0.39%)
Aug 11, 2000 20.97 21.40 20.93 21.28 3,494,456 +0.40(+1.92%)
Aug 10, 2000 20.97 21.04 20.76 20.88 3,638,847 +0.08(+0.37%)
Aug 09, 2000 20.88 21.12 20.53 20.81 5,575,009 -0.52(-2.42%)
Aug 08, 2000 21.64 21.72 21.04 21.32 4,125,126 -0.12(-0.56%)
Aug 07, 2000 21.36 21.80 21.32 21.44 4,836,241 +0.20(+0.93%)
Aug 04, 2000 21.08 21.44 21.00 21.25 3,985,449 +0.08(+0.39%)
Aug 03, 2000 21.40 21.60 21.12 21.16 5,979,430 -0.12(-0.57%)
Aug 02, 2000 20.72 21.36 20.72 21.28 7,295,134 +0.52(+2.51%)
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.