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

Mgic Investment Corp (NY: MTG )

25.42 +0.12 (+0.47%)
Official Closing Price Updated: 6:30 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 (%)
Jan 31, 2011 7.337 7.558 7.319 7.416 4,510,250 +0.11(+1.45%)
Jan 28, 2011 7.770 7.858 7.310 7.310 7,411,188 -0.45(-5.81%)
Jan 27, 2011 7.646 7.929 7.637 7.761 4,003,781 +0.07(+0.92%)
Jan 26, 2011 7.911 7.982 7.655 7.690 4,950,423 -0.21(-2.68%)
Jan 25, 2011 7.849 7.956 7.407 7.902 14,960,541 -0.04(-0.56%)
Jan 24, 2011 7.991 8.132 7.885 7.947 8,161,286 -0.07(-0.88%)
Jan 21, 2011 8.159 8.477 7.956 8.017 7,504,975 -0.11(-1.41%)
Jan 20, 2011 8.265 8.486 7.911 8.132 12,804,333 -0.23(-2.75%)
Jan 19, 2011 9.458 9.697 8.185 8.362 25,061,308 -1.94(-18.80%)
Jan 18, 2011 10.10 10.36 9.936 10.30 4,723,824 +0.11(+1.04%)
Jan 14, 2011 10.03 10.24 10.02 10.19 2,139,619 +0.14(+1.41%)
Jan 13, 2011 9.962 10.24 9.874 10.05 3,526,437 +0.06(+0.62%)
Jan 12, 2011 10.09 10.14 9.927 9.989 3,096,653 +0.07(+0.71%)
Jan 11, 2011 10.09 10.42 9.838 9.918 5,651,594 -0.10(-0.97%)
Jan 10, 2011 10.08 10.12 9.812 10.02 2,793,605 -0.16(-1.56%)
Jan 07, 2011 9.989 10.29 9.847 10.17 6,762,137 +0.18(+1.77%)
Jan 06, 2011 9.997 10.17 9.812 9.997 4,609,879 -0.01(-0.09%)
Jan 05, 2011 9.485 10.04 9.476 10.01 5,156,940 +0.34(+3.57%)
Jan 04, 2011 9.635 9.900 9.193 9.662 6,497,790 +0.13(+1.39%)
Jan 03, 2011 9.105 9.591 9.087 9.529 3,848,924 +0.52(+5.79%)
Dec 31, 2010 8.999 9.149 8.937 9.007 1,115,849 -0.01(-0.10%)
Dec 30, 2010 9.034 9.078 8.919 9.016 1,216,490 +0.00(+0.00%)
Dec 29, 2010 8.928 9.060 8.884 9.016 2,669,715 +0.08(+0.89%)
Dec 28, 2010 9.140 9.140 8.928 8.937 1,808,448 -0.21(-2.32%)
Dec 27, 2010 8.963 9.180 8.901 9.149 1,599,777 +0.11(+1.17%)
Dec 23, 2010 9.290 9.299 8.981 9.043 2,473,416 -0.21(-2.29%)
Dec 22, 2010 9.237 9.352 9.144 9.255 3,953,024 +0.09(+0.96%)
Dec 21, 2010 9.016 9.237 8.981 9.167 2,949,572 +0.19(+2.17%)
Dec 20, 2010 8.857 9.131 8.778 8.972 3,667,068 +0.12(+1.40%)
Dec 17, 2010 8.486 8.893 8.415 8.848 5,367,208 +0.42(+4.93%)
Dec 16, 2010 8.415 8.468 8.291 8.433 2,015,800 +0.07(+0.85%)
Dec 15, 2010 8.521 8.610 8.353 8.362 2,846,599 -0.15(-1.77%)
Dec 14, 2010 8.618 8.680 8.495 8.512 2,053,602 -0.04(-0.52%)
Dec 13, 2010 8.786 8.875 8.521 8.557 3,148,644 -0.17(-1.93%)
Dec 10, 2010 8.521 8.865 8.459 8.725 3,070,293 +0.19(+2.28%)
Dec 09, 2010 8.601 8.610 8.358 8.530 3,051,566 -0.01(-0.10%)
Dec 08, 2010 8.079 8.729 8.062 8.539 8,490,970 +0.54(+6.74%)
Dec 07, 2010 8.398 8.530 7.982 8.000 4,000,064 -0.26(-3.10%)
Dec 06, 2010 8.221 8.283 8.123 8.256 1,764,908 +0.03(+0.32%)
Dec 03, 2010 8.106 8.265 7.956 8.230 2,021,992 +0.03(+0.32%)
Dec 02, 2010 7.646 8.212 7.611 8.203 4,314,445 +0.55(+7.16%)
Dec 01, 2010 7.690 7.770 7.611 7.655 4,841,147 +0.12(+1.64%)
Nov 30, 2010 7.505 7.584 7.381 7.531 4,188,985 -0.08(-1.05%)
Nov 29, 2010 7.443 7.664 7.381 7.611 2,185,143 +0.12(+1.65%)
Nov 26, 2010 7.522 7.628 7.469 7.487 498,451 -0.10(-1.28%)
Nov 24, 2010 7.293 7.584 7.584 7.584 2,901,203 +0.34(+4.76%)
Nov 23, 2010 7.222 7.346 7.160 7.240 2,920,515 -0.09(-1.21%)
Nov 22, 2010 7.452 7.628 7.310 7.328 3,251,685 -0.17(-2.24%)
Nov 19, 2010 7.425 7.575 7.257 7.496 2,288,676 +0.07(+0.95%)
Nov 18, 2010 7.478 7.558 7.407 7.425 1,900,567 +0.19(+2.69%)
Nov 17, 2010 7.293 7.381 7.160 7.231 2,654,618 -0.05(-0.73%)
Nov 16, 2010 7.354 7.407 7.125 7.284 4,615,389 -0.13(-1.79%)
Nov 15, 2010 7.407 7.673 7.407 7.416 3,442,837 +0.04(+0.60%)
Nov 12, 2010 7.708 7.788 7.363 7.372 4,673,201 -0.42(-5.33%)
Nov 11, 2010 7.841 7.972 7.646 7.788 3,449,456 -0.18(-2.22%)
Nov 10, 2010 7.902 8.062 7.664 7.964 5,001,006 +0.11(+1.46%)
Nov 09, 2010 8.212 8.318 7.796 7.849 5,385,217 -0.36(-4.41%)
Nov 08, 2010 8.539 8.645 7.973 8.212 7,936,004 -0.34(-3.93%)
Nov 05, 2010 8.141 8.707 8.062 8.548 6,015,468 +0.40(+4.88%)
Nov 04, 2010 7.761 8.212 7.726 8.150 5,188,962 +0.49(+6.34%)
Nov 03, 2010 7.487 7.682 7.461 7.664 5,101,421 +0.05(+0.70%)
Nov 02, 2010 7.796 7.894 7.478 7.611 7,646,958 +0.10(+1.29%)
Nov 01, 2010 7.796 7.902 7.461 7.514 5,652,749 -0.28(-3.63%)
Oct 29, 2010 8.106 8.230 7.788 7.796 6,731,690 -0.34(-4.23%)
Oct 28, 2010 8.663 8.707 8.070 8.141 5,522,232 -0.43(-5.05%)
Oct 27, 2010 8.433 8.592 8.362 8.574 2,796,283 +0.01(+0.10%)
Oct 25, 2010 8.822 8.919 8.539 8.565 3,197,639 -0.16(-1.82%)
Oct 22, 2010 8.839 8.884 8.583 8.725 2,282,106 -0.07(-0.80%)
Oct 21, 2010 8.990 9.255 8.672 8.795 5,449,707 -0.14(-1.58%)
Oct 20, 2010 9.131 9.228 8.866 8.937 7,838,380 -0.19(-2.13%)
Oct 19, 2010 8.574 9.326 8.398 9.131 20,265,196 +0.67(+7.94%)
Oct 18, 2010 8.866 9.087 8.442 8.459 8,583,325 -0.44(-4.97%)
Oct 15, 2010 9.423 9.582 8.848 8.901 8,276,182 -0.39(-4.19%)
Oct 14, 2010 8.875 9.635 8.786 9.290 10,452,871 +0.42(+4.79%)
Oct 13, 2010 8.804 9.175 8.707 8.866 5,912,443 +0.14(+1.62%)
Oct 12, 2010 8.813 8.954 8.557 8.725 6,341,922 -0.11(-1.20%)
Oct 11, 2010 9.060 9.114 8.663 8.831 6,471,313 -0.11(-1.28%)
Oct 08, 2010 8.946 8.999 8.221 8.946 13,527,591 +0.62(+7.43%)
Oct 07, 2010 8.415 8.521 8.177 8.327 4,487 +0.00(+0.00%)
Oct 06, 2010 8.159 8.548 8.088 8.327 5,440,943 +0.16(+1.95%)
Oct 05, 2010 8.026 8.221 7.911 8.168 5,241,204 +0.30(+3.82%)
Oct 04, 2010 8.106 8.177 7.814 7.867 3,259,094 -0.31(-3.78%)
Oct 01, 2010 8.177 8.336 8.000 8.177 2,220,937 +0.02(+0.22%)
Sep 30, 2010 8.162 8.486 8.026 8.159 3,627,195 -0.04(-0.43%)
Sep 29, 2010 7.991 8.398 7.920 8.194 4,530,670 +0.17(+2.09%)
Sep 28, 2010 8.026 8.097 7.735 8.026 43,750 +0.13(+1.68%)
Sep 27, 2010 7.982 8.026 7.867 7.894 2,401,222 -0.10(-1.22%)
Sep 24, 2010 7.664 8.000 7.646 7.991 2,347,186 +0.51(+6.86%)
Sep 23, 2010 7.478 7.805 7.452 7.478 8,777 -0.14(-1.86%)
Sep 22, 2010 7.814 7.876 7.593 7.620 2,962,756 -0.26(-3.25%)
Sep 21, 2010 7.982 8.044 7.814 7.876 4,202,619 +0.01(+0.11%)
Sep 20, 2010 7.611 7.885 7.505 7.867 2,729,166 +0.27(+3.49%)
Sep 17, 2010 7.602 7.752 7.434 7.602 5,924,956 -0.17(-2.16%)
Sep 15, 2010 7.743 7.849 7.646 7.770 2,840,592 -0.02(-0.23%)
Sep 14, 2010 7.947 8.168 7.752 7.788 12,577,026 -0.16(-2.00%)
Sep 13, 2010 7.726 7.973 7.699 7.947 4,037,215 +0.40(+5.27%)
Sep 10, 2010 7.540 7.655 7.399 7.549 3,005,872 +0.04(+0.47%)
Sep 09, 2010 7.726 7.814 7.425 7.514 5,013,764 -0.03(-0.35%)
Sep 08, 2010 7.293 7.673 7.293 7.540 4,232,911 +0.30(+4.15%)
Sep 07, 2010 7.505 7.575 7.195 7.240 7,141 -0.34(-4.43%)
Sep 03, 2010 7.425 7.911 7.407 7.575 7,520,183 +0.52(+7.39%)
Sep 02, 2010 7.036 7.204 6.957 7.054 3,553 +0.04(+0.63%)
Sep 01, 2010 6.550 7.019 6.497 7.010 5,235,321 +0.64(+9.99%)
Aug 31, 2010 6.364 6.532 6.276 6.373 30,431 -0.02(-0.28%)
Aug 30, 2010 6.585 6.594 6.356 6.391 2,443,043 -0.08(-1.23%)
Aug 27, 2010 6.338 6.630 6.214 6.471 3,336,911 +0.10(+1.53%)
Aug 26, 2010 6.435 6.612 6.329 6.373 5,003 -0.03(-0.41%)
Aug 25, 2010 6.170 6.444 6.090 6.400 4,953 +0.14(+2.26%)
Aug 24, 2010 6.179 6.444 6.002 6.258 21,144 -0.01(-0.14%)
Aug 23, 2010 6.506 6.585 6.267 6.267 2,748,229 -0.26(-3.93%)
Aug 20, 2010 6.426 6.532 6.347 6.524 3,479,815 +0.05(+0.82%)
Aug 19, 2010 6.877 6.930 6.409 6.471 17,301 -0.44(-6.39%)
Aug 18, 2010 6.868 7.019 6.700 6.912 77,814 +0.05(+0.77%)
Aug 17, 2010 6.683 6.957 6.594 6.859 12,170 +0.34(+5.15%)
Aug 16, 2010 6.364 6.630 6.329 6.524 2,714,643 +0.11(+1.79%)
Aug 13, 2010 6.409 6.630 6.400 6.409 2,920,436 -0.09(-1.37%)
Aug 12, 2010 6.577 6.806 6.479 6.497 4,029,349 -0.22(-3.28%)
Aug 11, 2010 6.798 6.957 6.630 6.718 21,681 -0.37(-5.24%)
Aug 10, 2010 7.107 7.195 6.930 7.089 452 -0.17(-2.31%)
Aug 09, 2010 7.381 7.452 7.160 7.257 4,167,533 +0.05(+0.74%)
Aug 06, 2010 7.204 7.920 7.142 7.204 13,281,551 -0.46(-6.00%)
Aug 05, 2010 7.266 7.867 7.178 7.664 7,026,221 +0.31(+4.21%)
Aug 04, 2010 7.496 7.567 7.231 7.354 4,250,387 -0.08(-1.07%)
Aug 03, 2010 7.584 7.682 7.284 7.434 6,986,926 -0.40(-5.08%)
Aug 02, 2010 7.805 7.902 7.655 7.832 6,046,227 +0.24(+3.14%)
Jul 30, 2010 7.593 7.779 7.443 7.593 4,481,984 -0.16(-2.05%)
Jul 29, 2010 7.849 7.911 7.461 7.752 5,103,354 -0.10(-1.24%)
Jul 28, 2010 7.849 7.894 7.593 7.849 8,940 +0.11(+1.37%)
Jul 27, 2010 7.982 8.097 7.673 7.743 3,733 -0.15(-1.90%)
Jul 26, 2010 7.964 8.274 7.814 7.894 7,726,170 -0.11(-1.43%)
Jul 23, 2010 7.522 8.026 7.434 8.009 8,679,900 +0.40(+5.23%)
Jul 22, 2010 7.416 7.752 7.346 7.611 10,021,923 +0.34(+4.62%)
Jul 21, 2010 7.602 7.637 7.222 7.275 10,344,378 -0.28(-3.74%)
Jul 20, 2010 7.080 7.708 6.851 7.558 29,690,714 +0.65(+9.33%)
Jul 19, 2010 6.745 6.930 6.471 6.912 5,849,864 +0.19(+2.76%)
Jul 16, 2010 6.727 7.142 6.665 6.727 6,363,070 -0.54(-7.42%)
Jul 15, 2010 7.178 7.319 6.895 7.266 6,503,722 +0.12(+1.73%)
Jul 14, 2010 7.098 7.266 6.957 7.142 5,972,680 -0.03(-0.37%)
Jul 13, 2010 7.169 7.235 6.966 7.169 19,981 +0.29(+4.24%)
Jul 12, 2010 6.974 7.107 6.806 6.877 4,132,414 -0.16(-2.26%)
Jul 09, 2010 7.036 7.063 6.709 7.036 3,937,954 +0.16(+2.31%)
Jul 08, 2010 6.753 6.895 6.563 6.877 4,546,043 +0.25(+3.73%)
Jul 07, 2010 6.285 6.630 6.232 6.630 5,745,942 +0.39(+6.23%)
Jul 06, 2010 6.241 6.621 6.170 6.241 10,044 -0.01(-0.14%)
Jul 02, 2010 6.250 6.391 6.090 6.250 5,840,289 +0.06(+1.00%)
Jul 01, 2010 6.196 6.214 5.728 6.188 12,629,033 +0.10(+1.60%)
Jun 30, 2010 6.090 6.440 6.073 6.090 15,952 -0.25(-3.91%)
Jun 29, 2010 6.638 6.709 6.126 6.338 9,657,313 -0.75(-10.60%)
Jun 25, 2010 7.089 7.284 6.780 7.089 7,813,539 +0.11(+1.52%)
Jun 24, 2010 6.983 7.266 6.603 6.983 7,973 +0.19(+2.73%)
Jun 23, 2010 7.204 7.257 6.762 6.798 12,025,266 -0.44(-6.11%)
Jun 22, 2010 7.240 7.567 7.151 7.240 5,812 -0.33(-4.32%)
Jun 21, 2010 8.000 8.053 7.514 7.567 5,488,396 -0.25(-3.17%)
Jun 18, 2010 7.814 7.814 7.558 7.814 6,277,368 +0.15(+1.96%)
Jun 17, 2010 7.664 7.849 7.487 7.664 1,127 -0.06(-0.80%)
Jun 16, 2010 7.876 7.894 7.637 7.726 7,207,612 -0.29(-3.64%)
Jun 15, 2010 8.017 8.123 7.558 8.017 10,103 +0.57(+7.59%)
Jun 14, 2010 7.372 7.646 7.328 7.452 5,688,948 +0.19(+2.68%)
Jun 11, 2010 7.045 7.275 6.966 7.257 4,659,913 +0.09(+1.23%)
Jun 10, 2010 7.169 7.169 6.718 7.169 12,894 +0.61(+9.30%)
Jun 09, 2010 6.674 6.877 6.462 6.559 9,743,694 +0.00(+0.00%)
Jun 08, 2010 6.647 6.762 6.152 6.559 12,145,344 -0.02(-0.27%)
Jun 07, 2010 7.195 7.239 6.550 6.577 9,403,657 -0.53(-7.46%)
Jun 04, 2010 7.107 7.469 6.957 7.107 11,697,507 -0.57(-7.37%)
Jun 03, 2010 7.673 7.770 7.478 7.673 6,652,095 +0.11(+1.52%)
Jun 02, 2010 7.558 7.682 7.231 7.558 9,933,368 +0.03(+0.35%)
Jun 01, 2010 7.531 8.256 7.531 7.531 10,457 -0.74(-8.97%)
May 28, 2010 8.274 8.468 8.000 8.274 6,314,172 +0.12(+1.52%)
May 27, 2010 7.823 8.168 7.602 8.150 8,524,240 +0.57(+7.58%)
May 26, 2010 7.575 8.009 7.487 7.575 8,219 -0.03(-0.35%)
May 25, 2010 6.904 7.637 6.771 7.602 10,062 +0.33(+4.50%)
May 24, 2010 7.690 7.832 7.240 7.275 6,111,420 -0.41(-5.29%)
May 21, 2010 7.001 7.885 6.815 7.682 12,051,310 +0.42(+5.72%)
May 20, 2010 7.151 7.602 7.072 7.266 6,391 -0.65(-8.26%)
May 19, 2010 7.867 8.088 7.381 7.920 13,742,303 +0.42(+5.66%)
May 18, 2010 8.115 8.221 7.381 7.496 364 -0.47(-5.88%)
May 17, 2010 7.885 8.168 7.522 7.964 7,467,406 +0.03(+0.33%)
May 14, 2010 7.938 8.380 7.682 7.938 11,288,572 -0.63(-7.33%)
May 13, 2010 8.707 8.893 8.442 8.565 5,304,048 -0.16(-1.82%)
May 12, 2010 8.433 8.760 8.433 8.725 8,223,915 +0.44(+5.34%)
May 11, 2010 8.477 8.504 8.221 8.283 678 -0.19(-2.29%)
May 10, 2010 8.371 8.486 8.309 8.477 10,920,709 +0.88(+11.64%)
May 07, 2010 7.867 8.159 7.213 7.593 18,915,174 +0.54(+7.64%)
May 06, 2010 8.486 8.778 6.188 7.054 5,330 -1.37(-16.26%)
May 05, 2010 8.946 9.317 8.336 8.424 17,556,902 -0.61(-6.75%)
May 04, 2010 9.343 9.591 8.831 9.034 2,601 -0.85(-8.59%)
May 03, 2010 9.290 9.936 9.290 9.883 11,221,471 +0.66(+7.19%)
Apr 30, 2010 9.697 9.723 8.857 9.220 20,074,312 -0.45(-4.66%)
Apr 29, 2010 9.211 9.679 9.016 9.670 11,406,220 +0.61(+6.73%)
Apr 28, 2010 9.246 9.485 8.583 9.060 17,729,342 -0.03(-0.29%)
Apr 27, 2010 10.13 10.05 8.875 9.087 2,715 -1.04(-10.30%)
Apr 26, 2010 10.04 10.32 10.02 10.13 15,777,858 +0.03(+0.26%)
Apr 23, 2010 10.34 10.52 10.06 10.10 17,093,126 -0.15(-1.47%)
Apr 22, 2010 10.09 10.59 9.944 10.25 32,388,862 +0.31(+3.11%)
Apr 21, 2010 9.732 10.40 9.635 9.944 1,018 +0.17(+1.72%)
Apr 20, 2010 9.776 10.46 9.414 9.776 36,499,780 -1.28(-11.59%)
Apr 19, 2010 10.96 11.45 10.59 11.06 7,044,627 -0.08(-0.71%)
Apr 16, 2010 11.60 12.20 11.07 11.14 9,552,404 -0.46(-3.96%)
Apr 15, 2010 11.51 11.81 11.41 11.60 5,104,245 +0.11(+0.92%)
Apr 14, 2010 10.92 11.55 10.83 11.49 8,069,801 +0.78(+7.26%)
Apr 13, 2010 10.93 11.17 10.67 10.71 5,099,434 -0.24(-2.18%)
Apr 12, 2010 10.75 11.12 10.70 10.95 4,755,742 +0.25(+2.31%)
Apr 09, 2010 10.74 11.07 10.30 10.70 6,053,114 +0.14(+1.34%)
Apr 08, 2010 10.15 10.61 9.785 10.56 6,844,954 +0.39(+3.82%)
Apr 07, 2010 10.39 10.76 9.953 10.17 7,830,977 -0.34(-3.28%)
Apr 06, 2010 10.58 10.76 10.27 10.52 6,208,741 -0.07(-0.67%)
Apr 05, 2010 9.962 10.78 9.865 10.59 8,474,860 +0.74(+7.54%)
Apr 01, 2010 9.768 9.847 9.847 9.847 10,569,395 +0.15(+1.55%)
Mar 31, 2010 8.999 10.04 8.999 9.697 15,746,781 +0.74(+8.29%)
Mar 30, 2010 8.954 9.149 8.663 8.954 5,181,475 +0.00(+0.00%)
Mar 29, 2010 8.910 9.220 8.601 8.954 8,137,816 +0.05(+0.60%)
Mar 26, 2010 8.327 8.972 8.265 8.901 12,800,685 +1.02(+12.89%)
Mar 25, 2010 8.592 8.592 7.867 7.885 9,566,252 -0.51(-6.11%)
Mar 24, 2010 7.788 8.742 7.788 8.398 16,297,035 +0.50(+6.38%)
Mar 23, 2010 7.849 8.177 7.779 7.894 7,307,536 +0.13(+1.71%)
Mar 22, 2010 7.363 7.788 7.337 7.761 3,303,110 +0.28(+3.78%)
Mar 19, 2010 7.514 7.575 7.248 7.478 4,780,984 -0.03(-0.35%)
Mar 18, 2010 7.496 7.655 7.390 7.505 3,305,606 +0.04(+0.47%)
Mar 17, 2010 7.505 7.708 7.434 7.469 4,018,685 -0.04(-0.47%)
Mar 16, 2010 7.266 7.575 7.107 7.505 3,780,592 +0.26(+3.54%)
Mar 15, 2010 7.142 7.301 7.107 7.248 2,833,072 -0.19(-2.50%)
Mar 12, 2010 7.637 7.664 7.337 7.434 2,261,585 -0.13(-1.75%)
Mar 11, 2010 7.558 7.682 7.381 7.567 4,344,359 -0.02(-0.23%)
Mar 10, 2010 7.637 8.000 7.425 7.584 7,633,459 +0.09(+1.18%)
Mar 09, 2010 7.240 7.549 7.160 7.496 7,045,939 +0.23(+3.16%)
Mar 08, 2010 7.293 7.514 7.231 7.266 2,793,930 -0.09(-1.20%)
Mar 05, 2010 7.116 7.425 7.063 7.354 4,480,797 +0.28(+4.00%)
Mar 04, 2010 6.904 7.089 6.859 7.072 3,104,637 +0.19(+2.70%)
Mar 03, 2010 7.010 7.098 6.833 6.886 3,186,211 -0.12(-1.77%)
Mar 02, 2010 6.824 7.080 6.780 7.010 4,747,295 +0.29(+4.34%)
Mar 01, 2010 6.833 7.019 6.674 6.718 3,478,058 -0.05(-0.78%)
Feb 26, 2010 7.080 7.080 6.638 6.771 5,165,727 -0.29(-4.13%)
Feb 25, 2010 6.630 7.204 6.391 7.063 5,648,488 +0.32(+4.72%)
Feb 24, 2010 6.824 6.966 6.700 6.745 4,579,441 -0.10(-1.42%)
Feb 23, 2010 6.930 7.416 6.683 6.842 12,611,544 +0.19(+2.79%)
Feb 22, 2010 6.630 6.851 6.417 6.656 4,917,379 +0.08(+1.21%)
Feb 19, 2010 6.223 6.585 6.214 6.577 6,278,661 +0.27(+4.20%)
Feb 18, 2010 5.984 6.338 5.931 6.311 3,435,014 +0.30(+5.00%)
Feb 17, 2010 6.152 6.188 5.967 6.011 2,396,710 -0.08(-1.31%)
Feb 16, 2010 5.861 6.099 5.701 6.090 4,048,593 +0.25(+4.24%)
Feb 12, 2010 5.569 5.843 5.843 5.843 6,232,829 +0.20(+3.61%)
Feb 11, 2010 5.410 5.675 5.268 5.640 3,044,988 +0.22(+4.08%)
Feb 10, 2010 5.534 5.595 5.348 5.419 3,562,591 -0.06(-1.13%)
Feb 09, 2010 5.480 5.569 5.277 5.480 3,448,361 +0.19(+3.68%)
Feb 08, 2010 5.534 5.701 5.268 5.286 3,187,273 -0.27(-4.93%)
Feb 05, 2010 5.419 5.587 5.127 5.560 5,033,699 +0.15(+2.78%)
Feb 04, 2010 5.693 5.790 5.339 5.410 5,194,496 -0.44(-7.55%)
Feb 03, 2010 5.975 6.046 5.755 5.852 3,711,647 -0.17(-2.79%)
Feb 02, 2010 5.693 6.099 5.613 6.020 5,326,425 +0.59(+10.78%)
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.