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:

Mgic Investment Corp (NY: MTG )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.57 20.65 18.85 20.05 1,770,022 +0.52(+2.65%)
Dec 28, 2007 20.65 20.65 19.48 19.53 1,735,759 -0.91(-4.46%)
Dec 27, 2007 21.66 21.91 20.38 20.44 1,740,737 -1.06(-4.95%)
Dec 26, 2007 21.66 21.66 20.93 21.50 1,308,974 +0.37(+1.73%)
Dec 24, 2007 21.04 21.37 20.78 21.14 850,650 +0.16(+0.77%)
Dec 21, 2007 21.57 21.63 20.05 20.98 2,825,255 +0.23(+1.12%)
Dec 20, 2007 21.53 21.90 19.46 20.74 3,050,434 -1.13(-5.15%)
Dec 19, 2007 21.14 23.56 21.07 21.87 2,695,759 +0.70(+3.29%)
Dec 18, 2007 20.70 21.38 20.22 21.17 1,861,625 +0.92(+4.55%)
Dec 17, 2007 20.77 21.14 20.00 20.25 1,723,329 -0.36(-1.73%)
Dec 14, 2007 20.93 21.87 20.27 20.61 1,904,189 -0.23(-1.12%)
Dec 13, 2007 22.11 22.49 19.85 20.84 4,646,009 -1.61(-7.17%)
Dec 12, 2007 23.97 24.37 20.19 22.45 5,672,907 -1.03(-4.38%)
Dec 11, 2007 27.58 27.58 22.88 23.48 4,626,075 -3.32(-12.40%)
Dec 10, 2007 24.10 29.26 23.91 26.80 7,724,412 +2.72(+11.28%)
Dec 07, 2007 23.59 24.58 23.50 24.09 4,030,560 +0.34(+1.43%)
Dec 06, 2007 21.72 24.24 21.33 23.75 4,726,305 +2.45(+11.50%)
Dec 05, 2007 21.76 21.90 20.15 21.30 3,699,990 +0.25(+1.19%)
Dec 04, 2007 21.14 21.40 20.56 21.05 2,110,189 -0.26(-1.22%)
Dec 03, 2007 20.60 21.72 20.27 21.31 3,378,926 +0.29(+1.36%)
Nov 30, 2007 20.70 26.54 20.70 21.02 11,162,058 +1.73(+8.94%)
Nov 29, 2007 17.94 19.58 17.94 19.30 3,723,484 +1.11(+6.09%)
Nov 28, 2007 17.25 18.77 16.98 18.19 4,449,770 +1.44(+8.59%)
Nov 27, 2007 17.48 18.31 16.13 16.75 3,465,175 -0.61(-3.50%)
Nov 26, 2007 18.72 18.72 17.30 17.36 1,860,480 -1.08(-5.87%)
Nov 23, 2007 19.05 19.05 17.70 18.44 1,147,521 +0.99(+5.69%)
Nov 21, 2007 18.49 19.22 17.07 17.45 4,607,293 -1.23(-6.60%)
Nov 20, 2007 18.41 19.03 16.98 18.68 4,327,345 -0.02(-0.10%)
Nov 19, 2007 19.58 19.58 17.98 18.70 3,273,049 -0.82(-4.21%)
Nov 16, 2007 19.93 20.25 18.86 19.52 2,648,547 -0.41(-2.06%)
Nov 15, 2007 20.80 20.97 19.39 19.93 5,262,154 -1.22(-5.79%)
Nov 14, 2007 21.27 22.64 20.82 21.15 4,179,200 +0.18(+0.85%)
Nov 13, 2007 19.51 20.98 19.09 20.98 6,028,732 +1.94(+10.19%)
Nov 12, 2007 19.40 20.06 17.88 19.04 5,056,229 +0.00(+0.00%)
Nov 09, 2007 15.86 20.06 15.69 19.04 14,810,093 +2.63(+16.01%)
Nov 08, 2007 17.50 17.59 15.72 16.41 7,729,557 -1.10(-6.28%)
Nov 07, 2007 17.83 18.17 17.19 17.51 6,725,818 -1.15(-6.18%)
Nov 06, 2007 17.11 19.14 16.95 18.66 5,420,090 +1.70(+10.01%)
Nov 05, 2007 15.19 16.96 15.10 16.96 6,534,069 +0.88(+5.44%)
Nov 02, 2007 15.28 16.63 14.77 16.09 9,701,980 +0.80(+5.20%)
Nov 01, 2007 16.55 16.61 14.50 15.29 9,821,143 -2.01(-11.62%)
Oct 31, 2007 17.33 18.10 16.98 17.30 5,286,130 +0.17(+0.99%)
Oct 30, 2007 17.68 17.87 16.98 17.13 3,709,824 -0.46(-2.59%)
Oct 29, 2007 17.57 18.10 16.69 17.59 4,536,131 +0.28(+1.60%)
Oct 26, 2007 17.60 17.89 14.94 17.31 11,843,442 +1.31(+8.21%)
Oct 25, 2007 17.35 17.57 14.55 16.00 14,182,054 -1.64(-9.32%)
Oct 24, 2007 16.76 17.86 15.90 17.64 7,899,208 +0.46(+2.71%)
Oct 23, 2007 18.62 19.26 16.45 17.18 10,093,147 -1.43(-7.69%)
Oct 22, 2007 19.15 19.16 17.96 18.61 10,826,027 -0.69(-3.57%)
Oct 19, 2007 21.41 21.57 19.08 19.30 11,768,811 -2.11(-9.85%)
Oct 18, 2007 23.10 23.17 21.33 21.41 9,447,878 -1.98(-8.45%)
Oct 17, 2007 25.20 25.79 22.91 23.38 12,702,643 -4.21(-15.26%)
Oct 16, 2007 27.83 28.28 26.82 27.59 3,406,266 -0.23(-0.84%)
Oct 15, 2007 28.77 28.77 27.64 27.82 2,334,360 -0.79(-2.75%)
Oct 12, 2007 29.81 29.90 28.37 28.61 2,478,716 -1.02(-3.44%)
Oct 11, 2007 30.35 30.67 29.62 29.63 2,106,566 -0.77(-2.53%)
Oct 10, 2007 31.33 31.33 30.30 30.40 2,046,915 -0.84(-2.69%)
Oct 09, 2007 31.73 31.96 30.98 31.24 1,579,662 -0.33(-1.05%)
Oct 08, 2007 32.26 32.49 31.34 31.57 1,836,338 -0.70(-2.16%)
Oct 05, 2007 31.41 32.90 30.74 32.26 2,821,193 +1.14(+3.68%)
Oct 04, 2007 30.57 31.81 30.49 31.12 1,703,524 +0.61(+1.99%)
Oct 03, 2007 30.74 31.18 30.32 30.51 1,272,189 -0.46(-1.50%)
Oct 02, 2007 29.27 31.33 29.16 30.98 2,551,874 +1.71(+5.83%)
Oct 01, 2007 29.04 29.76 28.38 29.27 2,478,139 +0.39(+1.36%)
Sep 28, 2007 29.27 29.27 28.60 28.88 1,567,019 -0.32(-1.10%)
Sep 27, 2007 29.52 29.76 28.86 29.20 2,443,677 -0.80(-2.68%)
Sep 26, 2007 30.42 30.59 29.29 30.00 2,538,448 -0.06(-0.21%)
Sep 25, 2007 29.76 30.39 28.87 30.07 2,275,170 +0.21(+0.72%)
Sep 24, 2007 31.08 31.08 29.81 29.85 2,283,226 -0.58(-1.91%)
Sep 21, 2007 30.66 30.77 29.60 30.43 3,017,465 +0.31(+1.04%)
Sep 20, 2007 31.76 31.83 29.72 30.12 3,408,616 -1.10(-3.52%)
Sep 19, 2007 30.55 32.46 29.28 31.22 5,262,073 +1.28(+4.27%)
Sep 18, 2007 27.69 30.41 27.67 29.94 4,405,668 +2.41(+8.77%)
Sep 17, 2007 26.87 27.55 26.63 27.53 3,062,540 +0.38(+1.38%)
Sep 14, 2007 27.26 27.41 26.60 27.15 2,498,838 -0.11(-0.39%)
Sep 13, 2007 26.09 27.56 25.98 27.26 5,901,860 +1.40(+5.43%)
Sep 12, 2007 25.06 26.87 24.74 25.86 4,574,398 +0.87(+3.47%)
Sep 11, 2007 24.60 25.27 24.59 24.99 2,857,334 +0.39(+1.60%)
Sep 10, 2007 25.19 25.62 24.45 24.60 3,109,758 -0.47(-1.89%)
Sep 07, 2007 25.54 25.76 25.02 25.07 4,448,410 -1.01(-3.87%)
Sep 06, 2007 26.92 27.26 25.07 26.08 6,003,345 -0.78(-2.89%)
Sep 05, 2007 28.60 28.98 26.34 26.86 9,028,178 -0.26(-0.96%)
Sep 04, 2007 26.81 27.32 26.59 27.12 4,126,949 +0.16(+0.60%)
Aug 31, 2007 29.48 29.48 26.80 26.96 6,236,299 +0.15(+0.57%)
Aug 30, 2007 28.22 28.22 26.76 26.80 5,628,289 -1.42(-5.04%)
Aug 29, 2007 29.08 29.63 27.30 28.22 4,285,050 -0.63(-2.20%)
Aug 28, 2007 30.70 31.10 28.78 28.86 4,439,123 -2.34(-7.51%)
Aug 27, 2007 32.45 32.84 30.91 31.20 2,655,838 -1.43(-4.38%)
Aug 24, 2007 32.84 32.93 31.42 32.63 2,342,192 -0.28(-0.84%)
Aug 23, 2007 34.39 34.41 32.66 32.91 2,803,515 -0.45(-1.34%)
Aug 22, 2007 33.07 34.61 30.79 33.35 3,090,289 +0.79(+2.41%)
Aug 21, 2007 31.85 33.18 31.59 32.57 2,399,928 +0.72(+2.24%)
Aug 20, 2007 31.91 33.13 31.19 31.85 3,347,300 -0.89(-2.73%)
Aug 17, 2007 34.54 36.64 31.01 32.75 5,306,718 +1.40(+4.48%)
Aug 16, 2007 29.65 31.54 27.04 31.34 6,728,559 +1.70(+5.73%)
Aug 15, 2007 30.57 31.11 29.41 29.65 5,125,438 -0.93(-3.04%)
Aug 14, 2007 31.26 33.26 30.34 30.57 4,092,375 -0.69(-2.20%)
Aug 13, 2007 32.36 34.62 31.08 31.26 5,270,577 -1.10(-3.40%)
Aug 10, 2007 35.75 35.75 29.92 32.36 10,011,941 -4.99(-13.35%)
Aug 09, 2007 36.33 40.22 33.27 37.35 14,424,706 +0.80(+2.18%)
Aug 08, 2007 32.58 37.47 32.30 36.55 13,965,164 +5.42(+17.39%)
Aug 07, 2007 29.74 32.70 29.60 31.14 7,301,037 +1.39(+4.69%)
Aug 06, 2007 30.16 31.77 25.86 29.74 14,980,115 -0.23(-0.78%)
Aug 03, 2007 30.12 31.71 29.73 29.98 10,977,039 -1.73(-5.47%)
Aug 02, 2007 28.83 34.56 28.47 31.71 14,778,652 +0.64(+2.07%)
Aug 01, 2007 34.02 34.41 18.77 31.07 23,821,322 -3.49(-10.09%)
Jul 31, 2007 36.29 38.21 33.12 34.55 17,906,198 -6.06(-14.92%)
Jul 30, 2007 41.51 41.61 38.84 40.61 6,754,909 -0.94(-2.26%)
Jul 27, 2007 42.85 43.26 41.52 41.55 6,493,236 -1.35(-3.15%)
Jul 26, 2007 43.03 44.12 41.56 42.90 9,129,500 -1.64(-3.67%)
Jul 25, 2007 42.90 44.63 42.75 44.53 8,750,382 +0.50(+1.14%)
Jul 24, 2007 46.44 46.64 43.31 44.03 6,505,955 -2.97(-6.31%)
Jul 23, 2007 47.90 48.11 46.60 47.00 5,007,792 -0.80(-1.68%)
Jul 20, 2007 49.87 49.94 46.78 47.81 7,078,775 -2.07(-4.16%)
Jul 19, 2007 48.93 50.75 48.35 49.88 5,402,134 -0.17(-0.34%)
Jul 18, 2007 48.88 50.73 48.88 50.05 4,186,853 -0.55(-1.08%)
Jul 17, 2007 50.67 50.76 50.32 50.59 2,571,231 -0.13(-0.25%)
Jul 16, 2007 50.72 50.94 50.59 50.72 1,198,496 -0.21(-0.40%)
Jul 13, 2007 50.98 51.19 50.60 50.92 2,169,994 -0.04(-0.09%)
Jul 12, 2007 50.57 51.07 50.34 50.97 2,302,583 +0.51(+1.01%)
Jul 11, 2007 50.82 50.82 49.67 50.46 2,887,320 +0.40(+0.80%)
Jul 10, 2007 51.22 51.35 49.88 50.06 3,552,954 -1.73(-3.35%)
Jul 09, 2007 51.79 52.25 51.41 51.79 2,425,886 +0.14(+0.28%)
Jul 06, 2007 50.12 51.65 49.92 51.65 2,746,003 +1.57(+3.14%)
Jul 05, 2007 49.66 50.66 49.66 50.08 2,220,009 -0.33(-0.66%)
Jul 03, 2007 51.01 51.20 50.19 50.41 1,418,988 -0.80(-1.55%)
Jul 02, 2007 51.21 51.48 50.85 51.20 1,558,299 +0.38(+0.76%)
Jun 29, 2007 51.68 51.26 50.42 50.82 3,152,612 -0.87(-1.68%)
Jun 28, 2007 51.75 52.19 51.44 51.68 1,664,363 -0.06(-0.12%)
Jun 27, 2007 51.84 51.83 50.75 51.75 2,895,501 -0.09(-0.17%)
Jun 26, 2007 53.06 53.06 51.78 51.84 2,748,399 -0.58(-1.11%)
Jun 25, 2007 53.13 53.34 51.70 52.42 3,778,938 -0.71(-1.35%)
Jun 22, 2007 53.84 53.95 53.04 53.13 2,973,140 -0.79(-1.46%)
Jun 21, 2007 53.42 54.13 52.72 53.92 2,652,128 +0.50(+0.94%)
Jun 20, 2007 55.16 55.23 53.21 53.42 3,973,548 -1.64(-2.99%)
Jun 19, 2007 55.08 55.33 54.80 55.06 1,096,074 -0.16(-0.29%)
Jun 18, 2007 55.41 55.55 55.14 55.22 1,003,541 -0.11(-0.19%)
Jun 15, 2007 55.45 55.97 55.10 55.33 2,058,999 +0.05(+0.10%)
Jun 14, 2007 54.52 55.48 54.29 55.28 1,883,779 +0.66(+1.21%)
Jun 13, 2007 55.28 55.28 53.53 54.62 4,065,186 -0.45(-0.81%)
Jun 12, 2007 55.86 56.25 55.01 55.06 2,077,796 -1.31(-2.33%)
Jun 11, 2007 55.95 56.70 55.78 56.38 1,524,600 +0.38(+0.69%)
Jun 08, 2007 55.50 56.14 54.61 55.99 2,332,011 +0.65(+1.18%)
Jun 07, 2007 57.65 57.95 55.34 55.34 3,205,423 -2.16(-3.76%)
Jun 06, 2007 57.74 57.74 56.58 57.50 1,483,437 -0.34(-0.59%)
Jun 05, 2007 58.24 58.28 57.55 57.84 1,689,314 -0.47(-0.81%)
Jun 04, 2007 58.23 58.87 58.13 58.32 1,804,114 +0.09(+0.15%)
Jun 01, 2007 58.10 58.41 57.23 58.23 1,847,274 +0.13(+0.23%)
May 31, 2007 58.99 59.43 57.86 58.09 1,532,221 -0.67(-1.14%)
May 30, 2007 58.33 58.88 58.20 58.76 2,188,650 -0.27(-0.45%)
May 29, 2007 58.51 59.09 58.59 59.03 648,850 +0.30(+0.52%)
May 25, 2007 58.40 58.84 58.18 58.73 627,379 +0.46(+0.78%)
May 24, 2007 59.39 59.86 58.23 58.27 1,512,976 -1.19(-2.00%)
May 23, 2007 59.08 59.92 58.75 59.46 1,682,271 +0.37(+0.62%)
May 22, 2007 59.45 59.47 58.60 59.09 1,164,153 -0.16(-0.27%)
May 21, 2007 58.85 59.34 58.73 59.25 2,245,855 +0.23(+0.39%)
May 18, 2007 58.76 59.21 58.44 59.02 1,428,387 +0.26(+0.44%)
May 17, 2007 58.69 59.25 58.16 58.76 1,461,842 +0.07(+0.12%)
May 16, 2007 58.07 58.80 58.02 58.69 1,784,354 +0.59(+1.02%)
May 15, 2007 58.66 59.37 58.06 58.10 2,089,657 -0.46(-0.78%)
May 14, 2007 58.72 58.83 58.45 58.56 1,535,745 -0.16(-0.27%)
May 11, 2007 57.99 59.28 57.99 58.72 1,771,248 +0.72(+1.25%)
May 10, 2007 58.12 59.00 57.99 57.99 3,335,247 +0.08(+0.14%)
May 09, 2007 56.16 58.07 55.98 57.91 3,848,050 +1.72(+3.05%)
May 08, 2007 55.84 56.32 55.60 56.20 1,249,922 +0.16(+0.29%)
May 07, 2007 56.05 56.50 55.92 56.04 761,989 -0.04(-0.08%)
May 04, 2007 56.07 56.42 55.58 56.08 1,180,327 +0.01(+0.02%)
May 03, 2007 55.75 56.53 55.61 56.07 1,274,426 +0.38(+0.67%)
May 02, 2007 55.13 56.10 54.78 55.70 1,485,230 +0.61(+1.10%)
May 01, 2007 55.12 55.26 54.37 55.09 1,897,182 +0.03(+0.05%)
Apr 30, 2007 56.62 56.73 54.93 55.06 2,510,200 -1.77(-3.11%)
Apr 27, 2007 57.25 57.26 56.66 56.83 1,543,977 -0.54(-0.93%)
Apr 26, 2007 56.17 57.78 55.91 57.37 3,238,329 +1.02(+1.81%)
Apr 25, 2007 55.24 56.56 54.97 56.35 2,574,944 +1.36(+2.47%)
Apr 24, 2007 55.28 55.44 54.17 54.99 2,521,549 -0.38(-0.69%)
Apr 23, 2007 56.53 56.63 55.33 55.38 3,213,870 -1.19(-2.10%)
Apr 20, 2007 56.07 56.66 55.98 56.56 2,102,355 +0.63(+1.12%)
Apr 19, 2007 55.55 56.57 55.31 55.94 4,413,949 +0.15(+0.27%)
Apr 18, 2007 54.12 56.29 53.89 55.79 7,347,734 +1.67(+3.09%)
Apr 17, 2007 52.83 54.34 52.42 54.12 4,618,885 +1.47(+2.80%)
Apr 16, 2007 52.55 53.38 51.93 52.64 4,314,564 +0.38(+0.72%)
Apr 13, 2007 51.73 52.59 50.88 52.27 4,308,380 +1.33(+2.61%)
Apr 12, 2007 48.98 51.71 48.53 50.93 9,187,633 -0.13(-0.25%)
Apr 11, 2007 50.52 52.02 50.52 51.06 4,269,367 -0.23(-0.45%)
Apr 10, 2007 50.85 51.80 50.74 51.29 2,357,298 +0.66(+1.31%)
Apr 09, 2007 51.06 51.30 50.50 50.63 3,025,393 -0.43(-0.84%)
Apr 05, 2007 51.48 51.79 50.93 51.06 2,163,176 -0.40(-0.78%)
Apr 04, 2007 52.25 52.29 51.19 51.46 2,175,584 -0.90(-1.72%)
Apr 03, 2007 51.93 52.55 51.79 52.36 2,066,591 +0.82(+1.60%)
Apr 02, 2007 52.51 52.52 50.91 51.54 2,893,698 -1.12(-2.12%)
Mar 30, 2007 52.19 52.87 52.10 52.66 2,099,056 +0.54(+1.03%)
Mar 29, 2007 52.69 52.83 51.92 52.12 3,889,589 +0.19(+0.36%)
Mar 28, 2007 52.55 52.62 51.54 51.93 3,329,670 -0.76(-1.44%)
Mar 27, 2007 52.73 53.48 52.59 52.69 2,493,244 -0.88(-1.64%)
Mar 26, 2007 53.89 54.03 52.86 53.57 1,780,281 -0.42(-0.78%)
Mar 23, 2007 53.80 54.80 53.36 53.99 2,816,703 +0.14(+0.27%)
Mar 22, 2007 55.34 55.34 53.66 53.85 3,798,430 -1.12(-2.03%)
Mar 21, 2007 52.73 55.67 52.60 54.96 4,669,388 +2.31(+4.40%)
Mar 20, 2007 51.53 53.68 51.32 52.65 4,042,696 +1.31(+2.56%)
Mar 19, 2007 51.38 51.96 51.18 51.34 2,117,860 +0.29(+0.56%)
Mar 16, 2007 52.38 52.54 50.82 51.05 2,739,447 -1.17(-2.24%)
Mar 15, 2007 50.65 53.61 50.65 52.22 4,683,378 +1.59(+3.14%)
Mar 14, 2007 51.84 52.21 48.79 50.63 10,790,334 -0.77(-1.50%)
Mar 13, 2007 52.65 53.08 50.59 51.40 7,610,420 -1.25(-2.38%)
Mar 12, 2007 52.31 52.82 51.79 52.65 3,706,019 +0.23(+0.44%)
Mar 09, 2007 53.04 53.22 51.73 52.42 2,929,615 -0.33(-0.63%)
Mar 08, 2007 53.27 53.79 52.40 52.75 2,991,490 -0.04(-0.07%)
Mar 07, 2007 52.42 53.96 52.28 52.78 3,521,625 +0.32(+0.61%)
Mar 06, 2007 51.84 52.66 51.84 52.46 4,069,886 +1.91(+3.78%)
Mar 05, 2007 51.51 51.54 49.66 50.55 4,087,676 -0.96(-1.86%)
Mar 02, 2007 52.69 52.71 51.10 51.51 4,882,766 -1.47(-2.77%)
Mar 01, 2007 53.62 53.98 51.59 52.97 4,890,722 -0.97(-1.79%)
Feb 28, 2007 54.16 54.48 53.51 53.94 3,184,724 -0.22(-0.41%)
Feb 27, 2007 53.22 55.95 53.22 54.16 3,614,829 -1.99(-3.55%)
Feb 26, 2007 57.05 57.06 55.44 56.15 1,887,644 -0.63(-1.10%)
Feb 23, 2007 57.72 57.75 55.63 56.78 2,574,588 -0.87(-1.50%)
Feb 22, 2007 58.78 59.18 57.39 57.65 1,527,969 -1.15(-1.96%)
Feb 21, 2007 58.85 59.22 58.20 58.80 1,822,799 -0.46(-0.77%)
Feb 20, 2007 58.67 59.61 58.23 59.25 1,233,698 +0.63(+1.08%)
Feb 16, 2007 58.63 59.00 58.45 58.62 961,246 -0.34(-0.58%)
Feb 15, 2007 59.02 59.33 58.42 58.96 1,573,285 -0.17(-0.29%)
Feb 14, 2007 58.31 60.25 58.21 59.13 3,006,233 +0.82(+1.41%)
Feb 13, 2007 57.65 58.38 57.34 58.31 2,458,731 +0.93(+1.62%)
Feb 12, 2007 58.57 58.75 56.87 57.38 2,499,359 -1.20(-2.04%)
Feb 09, 2007 59.59 60.01 58.03 58.58 2,769,612 -1.09(-1.83%)
Feb 08, 2007 61.16 61.16 58.58 59.67 3,823,392 -1.86(-3.02%)
Feb 07, 2007 62.47 62.55 61.37 61.52 2,491,118 -1.12(-1.78%)
Feb 06, 2007 61.22 62.65 61.20 62.64 7,803,430 +6.40(+11.38%)
Feb 05, 2007 56.71 56.81 56.06 56.24 809,747 -0.46(-0.82%)
Feb 02, 2007 56.01 56.84 55.72 56.71 1,674,545 +0.90(+1.62%)
Feb 01, 2007 55.16 55.85 54.85 55.80 1,026,478 +0.64(+1.17%)
Jan 31, 2007 54.85 55.23 54.39 55.16 1,206,062 +0.30(+0.55%)
Jan 30, 2007 54.30 55.04 54.30 54.86 643,031 +0.58(+1.07%)
Jan 29, 2007 54.33 54.48 53.98 54.28 1,028,268 -0.32(-0.59%)
Jan 26, 2007 54.60 54.82 54.12 54.60 1,132,102 +0.20(+0.36%)
Jan 25, 2007 55.11 55.76 54.26 54.40 1,173,390 -1.22(-2.19%)
Jan 24, 2007 54.93 55.74 54.83 55.62 1,174,732 +0.89(+1.63%)
Jan 23, 2007 54.56 54.85 54.41 54.72 1,426,821 -0.19(-0.34%)
Jan 22, 2007 55.38 55.50 54.83 54.91 1,098,423 -0.48(-0.87%)
Jan 19, 2007 55.50 55.72 55.13 55.39 974,114 +0.23(+0.42%)
Jan 18, 2007 55.20 55.70 54.98 55.16 764,544 -0.04(-0.06%)
Jan 17, 2007 55.46 55.69 55.02 55.20 874,196 -0.09(-0.16%)
Jan 16, 2007 55.34 55.71 55.08 55.29 1,041,807 -0.19(-0.34%)
Jan 12, 2007 54.88 55.57 54.28 55.47 1,311,574 +0.73(+1.34%)
Jan 11, 2007 53.62 56.13 52.33 54.74 2,345,549 -0.30(-0.55%)
Jan 10, 2007 55.55 55.78 54.20 55.05 2,288,597 -0.73(-1.31%)
Jan 09, 2007 56.13 56.31 54.71 55.78 1,018,310 -0.42(-0.75%)
Jan 08, 2007 56.38 56.39 55.47 56.20 1,072,017 -0.36(-0.63%)
Jan 05, 2007 56.57 56.87 56.33 56.56 1,242,090 -0.38(-0.66%)
Jan 04, 2007 56.72 57.05 55.99 56.93 1,085,892 +0.21(+0.38%)
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.