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 )

14.97 USD -0.27 (-1.74%)
Streaming Delayed Price Updated: 9:47 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.57 14.11 13.54 13.85 4,206,714 +0.22(+1.61%)
Mar 30, 2021 13.37 13.66 13.18 13.63 2,284,459 +0.34(+2.56%)
Mar 29, 2021 13.12 13.44 13.05 13.29 3,161,401 -0.03(-0.23%)
Mar 26, 2021 13.02 13.33 12.82 13.32 3,565,900 +0.50(+3.90%)
Mar 25, 2021 12.39 12.89 12.18 12.82 2,410,852 +0.40(+3.22%)
Mar 24, 2021 12.63 12.86 12.41 12.42 2,065,047 +0.00(+0.00%)
Mar 23, 2021 12.56 12.79 12.37 12.42 1,926,632 -0.27(-2.13%)
Mar 22, 2021 12.93 12.93 12.54 12.69 3,325,364 -0.30(-2.31%)
Mar 19, 2021 13.07 13.14 12.79 12.99 5,375,300 -0.20(-1.52%)
Mar 18, 2021 13.65 13.89 13.12 13.19 4,205,660 -0.42(-3.09%)
Mar 17, 2021 13.36 13.65 13.22 13.61 2,406,246 +0.31(+2.33%)
Mar 16, 2021 13.40 13.40 13.16 13.30 5,027,688 -0.15(-1.12%)
Mar 15, 2021 13.17 13.48 13.03 13.45 3,343,061 +0.31(+2.36%)
Mar 12, 2021 13.20 13.33 13.09 13.14 1,747,800 +0.09(+0.69%)
Mar 11, 2021 13.00 13.11 12.84 13.05 5,513,682 +0.09(+0.69%)
Mar 10, 2021 12.71 12.99 12.64 12.96 3,631,739 +0.32(+2.53%)
Mar 09, 2021 12.56 12.86 12.42 12.64 3,354,651 +0.16(+1.28%)
Mar 08, 2021 12.55 12.87 12.45 12.48 3,667,428 +0.08(+0.65%)
Mar 05, 2021 12.67 12.79 11.82 12.40 4,700,700 -0.04(-0.32%)
Mar 04, 2021 12.65 12.81 12.16 12.44 3,377,478 -0.24(-1.89%)
Mar 03, 2021 12.59 13.06 12.41 12.68 4,224,152 +0.07(+0.56%)
Mar 02, 2021 12.77 12.91 12.59 12.61 3,362,841 -0.21(-1.64%)
Mar 01, 2021 12.47 12.88 12.37 12.82 3,214,820 +0.64(+5.25%)
Feb 26, 2021 12.13 12.46 12.01 12.18 3,242,800 +0.07(+0.58%)
Feb 25, 2021 13.00 13.05 12.03 12.11 3,156,480 -0.76(-5.91%)
Feb 24, 2021 12.67 12.95 12.48 12.87 4,251,574 +0.08(+0.63%)
Feb 23, 2021 12.67 12.84 12.43 12.79 3,673,740 +0.14(+1.11%)
Feb 22, 2021 12.60 12.81 12.52 12.65 2,366,709 -0.02(-0.16%)
Feb 19, 2021 12.38 12.77 12.21 12.67 5,142,000 +0.34(+2.76%)
Feb 18, 2021 12.52 12.58 12.15 12.33 2,519,528 -0.31(-2.45%)
Feb 17, 2021 12.75 12.86 12.61 12.64 2,665,987 -0.16(-1.25%)
Feb 16, 2021 12.41 12.89 12.41 12.80 5,873,987 +0.43(+3.48%)
Feb 12, 2021 12.33 12.55 12.23 12.37 1,348,400 -0.08(-0.64%)
Feb 11, 2021 12.49 12.69 12.25 12.45 3,996,644 -0.06(-0.48%)
Feb 10, 2021 12.49 12.72 12.42 12.51 2,784,586 +0.09(+0.72%)
Feb 09, 2021 12.38 12.51 12.01 12.42 4,056,616 +0.05(+0.40%)
Feb 08, 2021 12.08 12.40 12.08 12.37 3,038,964 +0.31(+2.57%)
Feb 05, 2021 12.37 12.39 11.97 12.06 3,664,100 -0.20(-1.63%)
Feb 04, 2021 11.88 12.33 11.78 12.26 2,849,696 +0.39(+3.29%)
Feb 03, 2021 11.90 12.03 11.81 11.87 4,334,654 -0.04(-0.34%)
Feb 02, 2021 12.17 12.19 11.90 11.91 3,697,049 -0.07(-0.58%)
Feb 01, 2021 11.86 12.06 11.74 11.98 3,528,491 +0.26(+2.22%)
Jan 29, 2021 12.31 12.41 11.69 11.72 4,100,700 -0.59(-4.79%)
Jan 28, 2021 12.13 12.45 11.99 12.31 3,577,918 +0.45(+3.79%)
Jan 27, 2021 12.00 12.08 11.56 11.86 4,967,641 -0.38(-3.10%)
Jan 26, 2021 12.67 12.75 12.19 12.24 3,349,425 -0.28(-2.24%)
Jan 25, 2021 12.54 12.60 12.30 12.52 3,381,360 -0.16(-1.26%)
Jan 22, 2021 13.06 13.20 11.93 12.68 9,188,900 -0.57(-4.30%)
Jan 21, 2021 13.83 13.83 13.16 13.25 3,911,708 -0.49(-3.57%)
Jan 20, 2021 13.50 13.83 13.44 13.74 3,346,200 +0.26(+1.93%)
Jan 19, 2021 13.56 13.65 13.38 13.48 3,167,802 +0.07(+0.52%)
Jan 15, 2021 13.41 13.60 13.34 13.41 2,130,900 -0.18(-1.32%)
Jan 14, 2021 13.41 13.67 13.22 13.59 2,085,953 +0.38(+2.88%)
Jan 13, 2021 13.32 13.41 13.01 13.21 3,567,848 -0.05(-0.38%)
Jan 12, 2021 13.40 13.47 13.16 13.26 3,870,386 -0.05(-0.38%)
Jan 11, 2021 13.03 13.45 12.86 13.31 3,966,380 +0.05(+0.38%)
Jan 08, 2021 13.32 13.37 13.02 13.26 2,048,900 -0.03(-0.23%)
Jan 07, 2021 12.92 13.37 12.90 13.29 5,624,470 +0.58(+4.56%)
Jan 06, 2021 12.45 12.97 12.44 12.71 8,444,998 +0.43(+3.50%)
Jan 05, 2021 12.00 12.38 12.00 12.28 3,753,324 +0.25(+2.08%)
Jan 04, 2021 12.58 12.66 11.88 12.03 3,645,985 -0.52(-4.14%)
Dec 31, 2020 12.55 12.55 12.55 2,087,553 +0.20(+1.62%)
Dec 30, 2020 12.21 12.42 12.21 12.35 2,087,553 +0.12(+0.98%)
Dec 29, 2020 12.50 12.54 12.13 12.23 1,810,286 -0.24(-1.92%)
Dec 28, 2020 12.40 12.52 12.33 12.47 2,851,619 +0.17(+1.38%)
Dec 24, 2020 12.59 12.59 12.19 12.30 948,700 -0.23(-1.84%)
Dec 23, 2020 12.40 12.60 12.39 12.53 1,711,092 +0.20(+1.62%)
Dec 22, 2020 12.61 12.61 12.25 12.33 3,884,978 -0.23(-1.83%)
Dec 21, 2020 12.20 12.59 12.10 12.56 3,313,314 +0.19(+1.54%)
Dec 18, 2020 12.56 12.68 12.29 12.37 5,618,700 -0.16(-1.28%)
Dec 17, 2020 12.63 12.66 12.46 12.53 1,735,741 -0.11(-0.87%)
Dec 16, 2020 12.54 12.67 12.36 12.64 3,221,802 +0.22(+1.77%)
Dec 15, 2020 12.15 12.48 12.08 12.42 2,425,418 +0.37(+3.07%)
Dec 14, 2020 12.33 12.33 11.98 12.05 3,456,256 -0.03(-0.25%)
Dec 11, 2020 12.25 12.34 12.07 12.08 3,139,500 -0.38(-3.05%)
Dec 10, 2020 12.27 12.53 12.23 12.46 2,779,212 +0.15(+1.22%)
Dec 09, 2020 12.31 12.44 12.15 12.31 3,594,358 +0.18(+1.48%)
Dec 08, 2020 12.07 12.28 12.04 12.13 5,812,871 -0.10(-0.82%)
Dec 07, 2020 12.40 12.45 12.17 12.23 3,883,459 -0.22(-1.77%)
Dec 04, 2020 12.37 12.50 12.20 12.45 3,175,100 +0.21(+1.72%)
Dec 03, 2020 12.32 12.47 12.11 12.24 3,787,391 -0.02(-0.16%)
Dec 02, 2020 12.05 12.30 11.99 12.26 3,836,434 +0.19(+1.57%)
Dec 01, 2020 12.28 12.33 11.93 12.07 4,216,602 +0.11(+0.92%)
Nov 30, 2020 12.02 12.14 11.90 11.96 6,213,058 -0.14(-1.16%)
Nov 27, 2020 12.22 12.28 11.97 12.10 1,720,300 -0.18(-1.47%)
Nov 25, 2020 12.38 12.44 12.06 12.28 3,089,500 -0.20(-1.60%)
Nov 24, 2020 12.35 12.62 12.22 12.48 4,986,134 +0.36(+2.97%)
Nov 23, 2020 11.99 12.16 11.82 12.12 4,017,502 +0.28(+2.36%)
Nov 20, 2020 11.71 11.88 11.58 11.84 3,698,400 +0.03(+0.25%)
Nov 19, 2020 11.55 11.83 11.40 11.81 2,944,446 +0.18(+1.55%)
Nov 18, 2020 11.80 11.99 11.63 11.63 3,701,084 -0.18(-1.52%)
Nov 17, 2020 11.68 11.83 11.55 11.81 6,085,694 -0.10(-0.84%)
Nov 16, 2020 11.69 12.10 11.40 11.91 7,094,407 +0.67(+5.96%)
Nov 13, 2020 11.09 11.42 11.06 11.24 7,271,300 +0.23(+2.09%)
Nov 12, 2020 11.24 11.42 10.82 11.01 57,892,356 -0.44(-3.84%)
Nov 11, 2020 11.44 11.51 11.09 11.45 7,415,631 +0.05(+0.44%)
Nov 10, 2020 11.25 11.64 11.19 11.40 11,095,707 +0.34(+3.07%)
Nov 09, 2020 11.31 12.00 11.04 11.06 12,573,260 +0.28(+2.60%)
Nov 06, 2020 11.07 11.35 10.40 10.78 19,793,300 +0.54(+5.27%)
Nov 05, 2020 10.92 11.03 10.14 10.24 9,191,980 -0.52(-4.83%)
Nov 04, 2020 10.39 11.07 10.04 10.76 5,605,035 +0.09(+0.84%)
Nov 03, 2020 10.52 10.74 10.41 10.67 3,461,086 +0.41(+4.00%)
Nov 02, 2020 10.20 10.45 10.07 10.26 4,971,423 +0.20(+1.99%)
Oct 30, 2020 9.600 10.09 9.490 10.06 5,953,400 +0.36(+3.71%)
Oct 29, 2020 9.540 9.780 9.420 9.700 5,964,738 +0.09(+0.94%)
Oct 28, 2020 9.770 9.860 9.530 9.610 5,602,620 -0.42(-4.19%)
Oct 27, 2020 10.18 10.26 9.925 10.03 4,707,584 -0.20(-1.96%)
Oct 26, 2020 10.32 10.38 9.985 10.23 3,473,422 -0.29(-2.76%)
Oct 23, 2020 10.27 10.57 10.17 10.52 3,246,000 +0.32(+3.14%)
Oct 22, 2020 9.890 10.21 9.850 10.20 3,338,639 +0.36(+3.66%)
Oct 21, 2020 10.21 10.21 9.830 9.840 3,196,315 -0.37(-3.62%)
Oct 20, 2020 10.33 10.47 10.20 10.21 2,409,137 +0.01(+0.10%)
Oct 19, 2020 10.40 10.47 10.11 10.20 5,374,239 -0.15(-1.45%)
Oct 16, 2020 10.58 10.58 10.24 10.35 2,811,100 -0.25(-2.36%)
Oct 15, 2020 10.21 10.79 10.19 10.60 3,507,954 +0.23(+2.22%)
Oct 14, 2020 10.57 10.68 10.36 10.37 1,908,926 -0.20(-1.89%)
Oct 13, 2020 10.65 10.65 10.33 10.57 3,067,391 -0.19(-1.77%)
Oct 12, 2020 10.61 10.81 10.54 10.76 4,990,389 +0.25(+2.38%)
Oct 09, 2020 10.75 10.78 10.46 10.51 5,205,600 -0.11(-1.04%)
Oct 08, 2020 10.55 10.65 10.22 10.62 5,017,457 +0.17(+1.63%)
Oct 07, 2020 10.33 10.83 10.28 10.45 6,591,381 +0.52(+5.24%)
Oct 06, 2020 9.990 10.34 9.890 9.930 4,086,732 +0.08(+0.81%)
Oct 05, 2020 9.740 9.960 9.725 9.850 2,977,281 +0.19(+1.97%)
Oct 02, 2020 8.910 9.740 8.850 9.660 5,012,400 +0.49(+5.34%)
Oct 01, 2020 8.920 9.240 8.810 9.170 2,730,267 +0.31(+3.50%)
Sep 30, 2020 8.750 9.010 8.750 8.860 3,639,660 +0.12(+1.37%)
Sep 29, 2020 8.950 8.980 8.660 8.740 2,786,055 -0.30(-3.32%)
Sep 28, 2020 8.790 9.120 8.700 9.040 3,608,544 +0.48(+5.61%)
Sep 25, 2020 8.420 8.635 8.390 8.560 2,046,700 +0.06(+0.71%)
Sep 24, 2020 8.460 8.760 8.290 8.500 3,567,634 +0.04(+0.47%)
Sep 23, 2020 8.890 9.170 8.420 8.460 4,162,969 -0.35(-3.97%)
Sep 22, 2020 8.910 9.160 8.800 8.810 4,371,952 -0.07(-0.79%)
Sep 21, 2020 8.970 9.150 8.700 8.880 5,898,272 -0.46(-4.93%)
Sep 18, 2020 9.500 9.570 9.250 9.340 7,950,500 -0.17(-1.79%)
Sep 17, 2020 9.320 9.580 9.310 9.510 4,166,654 +0.05(+0.53%)
Sep 16, 2020 9.590 9.590 9.430 9.460 3,489,155 -0.11(-1.15%)
Sep 15, 2020 9.630 9.725 9.425 9.570 4,160,644 -0.02(-0.21%)
Sep 14, 2020 9.460 9.800 9.340 9.590 3,476,588 +0.29(+3.12%)
Sep 11, 2020 9.130 9.310 9.040 9.300 3,832,800 +0.20(+2.20%)
Sep 10, 2020 9.180 9.360 9.040 9.100 3,743,063 -0.04(-0.44%)
Sep 09, 2020 8.960 9.190 8.870 9.140 4,634,159 +0.23(+2.58%)
Sep 08, 2020 9.300 9.330 8.895 8.910 5,244,502 -0.53(-5.61%)
Sep 04, 2020 9.600 9.625 9.255 9.440 3,914,800 +0.11(+1.18%)
Sep 03, 2020 9.580 9.750 9.290 9.330 4,534,901 -0.22(-2.30%)
Sep 02, 2020 9.240 9.570 9.180 9.550 4,186,056 +0.33(+3.58%)
Sep 01, 2020 9.060 9.250 8.970 9.220 2,424,266 +0.05(+0.55%)
Aug 31, 2020 9.180 9.220 9.055 9.170 2,817,211 -0.01(-0.11%)
Aug 28, 2020 9.190 9.250 9.120 9.180 1,998,400 +0.07(+0.77%)
Aug 27, 2020 8.900 9.150 8.900 9.110 3,066,106 +0.29(+3.29%)
Aug 26, 2020 8.930 9.070 8.820 8.820 3,368,727 -0.15(-1.67%)
Aug 25, 2020 9.140 9.140 8.815 8.970 2,496,937 -0.05(-0.55%)
Aug 24, 2020 8.700 9.030 8.585 9.020 3,253,983 +0.41(+4.76%)
Aug 21, 2020 8.560 8.710 8.540 8.610 3,683,700 -0.01(-0.12%)
Aug 20, 2020 8.520 8.710 8.500 8.620 2,104,553 -0.01(-0.12%)
Aug 19, 2020 8.680 8.800 8.580 8.630 3,871,406 +0.01(+0.12%)
Aug 18, 2020 8.740 8.775 8.480 8.620 4,671,247 -0.15(-1.71%)
Aug 17, 2020 8.700 8.780 8.590 8.770 3,492,090 +0.08(+0.92%)
Aug 14, 2020 8.510 8.745 8.455 8.690 3,668,500 +0.10(+1.16%)
Aug 13, 2020 8.700 8.800 8.540 8.590 4,548,746 -0.31(-3.48%)
Aug 12, 2020 9.250 9.350 8.670 8.900 4,728,931 -0.12(-1.33%)
Aug 11, 2020 9.230 9.530 9.010 9.020 8,387,144 +0.03(+0.33%)
Aug 10, 2020 8.620 9.105 8.560 8.990 7,015,200 +0.39(+4.53%)
Aug 07, 2020 8.310 8.620 8.150 8.600 3,708,300 +0.24(+2.87%)
Aug 06, 2020 8.460 8.650 8.340 8.360 3,184,700 -0.10(-1.18%)
Aug 05, 2020 8.460 8.530 8.270 8.460 6,179,670 +0.18(+2.17%)
Aug 04, 2020 8.300 8.440 8.200 8.280 5,070,019 -0.04(-0.48%)
Aug 03, 2020 8.300 8.520 8.270 8.320 3,736,135 +0.05(+0.60%)
Jul 31, 2020 8.130 8.295 8.050 8.270 7,507,500 +0.07(+0.85%)
Jul 30, 2020 7.840 8.265 7.770 8.200 3,662,825 +0.08(+0.99%)
Jul 29, 2020 7.720 8.160 7.720 8.120 3,252,895 +0.41(+5.32%)
Jul 28, 2020 7.610 7.890 7.560 7.710 2,194,930 +0.14(+1.85%)
Jul 27, 2020 7.740 7.740 7.450 7.570 2,654,649 -0.18(-2.32%)
Jul 24, 2020 7.850 7.900 7.675 7.750 3,751,500 -0.07(-0.90%)
Jul 23, 2020 7.730 7.885 7.680 7.820 1,966,088 -0.02(-0.26%)
Jul 22, 2020 7.590 7.890 7.550 7.840 3,289,817 +0.15(+1.95%)
Jul 21, 2020 7.590 7.750 7.500 7.690 2,737,619 +0.21(+2.81%)
Jul 20, 2020 7.480 7.590 7.410 7.480 3,972,018 -0.08(-1.06%)
Jul 17, 2020 7.750 7.860 7.500 7.560 5,180,800 -0.24(-3.08%)
Jul 16, 2020 7.960 8.080 7.700 7.800 4,044,261 -0.26(-3.23%)
Jul 15, 2020 7.670 8.140 7.610 8.060 5,482,913 +0.67(+9.07%)
Jul 14, 2020 7.500 7.530 7.270 7.390 4,431,721 -0.16(-2.12%)
Jul 13, 2020 7.590 7.730 7.305 7.550 7,853,073 +0.05(+0.67%)
Jul 10, 2020 7.220 7.560 7.190 7.500 4,764,100 +0.28(+3.88%)
Jul 09, 2020 7.500 7.550 7.010 7.220 7,585,219 -0.34(-4.50%)
Jul 08, 2020 7.390 7.660 7.280 7.560 5,070,057 +0.19(+2.58%)
Jul 07, 2020 7.860 7.880 7.340 7.370 4,957,650 -0.57(-7.18%)
Jul 06, 2020 8.230 8.390 7.930 7.940 4,106,992 +0.02(+0.25%)
Jul 02, 2020 8.220 8.460 7.900 7.920 6,343,300 -0.04(-0.50%)
Jul 01, 2020 8.220 8.250 7.860 7.960 4,067,813 -0.23(-2.81%)
Jun 30, 2020 7.890 8.283 7.800 8.190 6,067,126 +0.18(+2.25%)
Jun 29, 2020 7.750 8.150 7.660 8.010 5,082,348 +0.42(+5.53%)
Jun 26, 2020 8.010 8.010 7.575 7.590 8,304,900 -0.53(-6.53%)
Jun 25, 2020 7.800 8.140 7.610 8.120 5,266,308 +0.21(+2.65%)
Jun 24, 2020 8.340 8.340 7.610 7.910 7,749,729 -0.61(-7.16%)
Jun 23, 2020 8.720 8.720 8.400 8.520 9,358,364 +0.03(+0.35%)
Jun 22, 2020 8.240 8.530 8.040 8.490 4,511,545 +0.21(+2.54%)
Jun 19, 2020 8.810 8.890 8.120 8.280 7,092,900 -0.28(-3.27%)
Jun 18, 2020 8.520 8.925 8.390 8.560 6,398,248 -0.12(-1.38%)
Jun 17, 2020 9.010 9.010 8.665 8.680 7,697,492 -0.31(-3.45%)
Jun 16, 2020 9.320 9.350 8.790 8.990 9,426,873 +0.20(+2.28%)
Jun 15, 2020 8.190 8.860 8.085 8.790 8,542,612 +0.05(+0.57%)
Jun 12, 2020 8.720 8.840 8.400 8.740 3,745,800 +0.53(+6.46%)
Jun 11, 2020 8.280 8.640 8.100 8.210 4,944,927 -0.82(-9.08%)
Jun 10, 2020 9.400 9.460 8.935 9.030 9,031,317 -0.47(-4.95%)
Jun 09, 2020 9.630 9.730 9.318 9.500 7,594,690 -0.77(-7.50%)
Jun 08, 2020 10.08 10.37 9.980 10.27 6,058,555 +0.48(+4.90%)
Jun 05, 2020 10.24 10.42 9.610 9.790 7,834,900 +0.51(+5.50%)
Jun 04, 2020 8.930 9.280 8.635 9.280 7,384,305 +0.30(+3.34%)
Jun 03, 2020 9.070 9.145 8.870 8.980 4,444,968 +0.22(+2.51%)
Jun 02, 2020 8.810 8.925 8.620 8.760 7,229,475 +0.15(+1.74%)
Jun 01, 2020 8.320 8.806 8.265 8.610 8,215,471 +0.40(+4.87%)
May 29, 2020 8.360 8.480 7.980 8.210 8,057,500 -0.30(-3.53%)
May 28, 2020 9.490 9.500 8.500 8.510 9,338,827 -0.86(-9.18%)
May 27, 2020 8.910 9.410 8.430 9.370 11,599,974 +0.96(+11.41%)
May 26, 2020 8.180 8.600 8.050 8.410 7,609,757 +0.80(+10.51%)
May 22, 2020 7.890 8.025 7.470 7.610 6,575,300 -0.30(-3.79%)
May 21, 2020 7.920 7.970 7.745 7.910 6,744,147 -0.07(-0.88%)
May 20, 2020 7.430 8.000 7.362 7.980 8,840,376 +0.74(+10.22%)
May 19, 2020 7.030 7.460 6.820 7.240 5,724,954 +0.13(+1.83%)
May 18, 2020 7.190 7.410 6.960 7.110 6,029,767 +0.41(+6.12%)
May 15, 2020 6.700 6.960 6.490 6.700 5,984,400 -0.08(-1.18%)
May 14, 2020 6.280 6.800 6.055 6.780 7,427,787 +0.33(+5.12%)
May 13, 2020 6.790 6.790 6.260 6.450 4,881,652 -0.28(-4.16%)
May 12, 2020 7.140 7.300 6.720 6.730 9,450,073 -0.41(-5.74%)
May 11, 2020 6.950 7.280 6.790 7.140 10,512,331 +0.01(+0.14%)
May 08, 2020 7.560 7.810 6.985 7.130 6,924,200 -0.32(-4.30%)
May 07, 2020 6.960 7.520 6.960 7.450 7,395,271 +0.72(+10.70%)
May 06, 2020 6.880 7.040 6.680 6.730 4,950,828 -0.04(-0.59%)
May 05, 2020 6.710 7.095 6.660 6.770 7,244,665 +0.23(+3.52%)
May 04, 2020 6.340 6.625 6.050 6.540 8,054,473 -0.18(-2.68%)
May 01, 2020 7.070 7.090 6.610 6.720 4,939,100 -0.59(-8.07%)
Apr 30, 2020 7.600 7.600 7.090 7.310 5,539,261 -0.52(-6.64%)
Apr 29, 2020 7.370 7.970 7.360 7.830 6,801,525 +0.83(+11.86%)
Apr 28, 2020 6.800 7.170 6.705 7.000 8,589,008 +0.37(+5.58%)
Apr 27, 2020 6.320 6.710 6.240 6.630 7,055,408 +0.34(+5.41%)
Apr 24, 2020 6.200 6.365 6.030 6.290 4,861,300 +0.15(+2.44%)
Apr 23, 2020 6.050 6.440 6.020 6.140 5,002,120 +0.20(+3.37%)
Apr 22, 2020 5.790 6.040 5.770 5.940 9,575,406 +0.40(+7.22%)
Apr 21, 2020 5.510 5.640 5.290 5.540 6,189,101 -0.28(-4.81%)
Apr 20, 2020 6.000 6.090 5.700 5.820 6,226,827 -0.48(-7.62%)
Apr 17, 2020 6.090 6.390 6.060 6.300 6,945,600 +0.58(+10.14%)
Apr 16, 2020 6.100 6.160 5.630 5.720 7,033,131 -0.42(-6.84%)
Apr 15, 2020 6.000 6.310 5.800 6.140 11,705,027 -0.28(-4.36%)
Apr 14, 2020 6.820 7.000 6.360 6.420 5,531,753 -0.21(-3.17%)
Apr 13, 2020 7.360 7.370 6.560 6.630 3,265,284 -0.81(-10.89%)
Apr 09, 2020 7.250 7.500 6.850 7.440 12,559,700 +0.64(+9.41%)
Apr 08, 2020 6.580 7.190 6.490 6.800 9,656,635 +0.34(+5.26%)
Apr 07, 2020 6.170 6.550 5.930 6.460 13,527,912 +0.77(+13.53%)
Apr 06, 2020 5.210 5.700 5.210 5.690 7,609,865 +0.72(+14.49%)
Apr 03, 2020 5.720 6.000 4.960 4.970 11,117,800 -0.83(-14.31%)
Apr 02, 2020 5.600 6.010 5.510 5.800 5,623,150 +0.20(+3.57%)
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.