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 )

13.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.11 10.80 10.00 10.53 4,161,153 +0.49(+4.88%)
Mar 28, 2008 10.97 10.97 9.600 10.04 8,205,802 -0.70(-6.52%)
Mar 27, 2008 11.12 11.48 10.71 10.74 4,553,764 -0.55(-4.87%)
Mar 26, 2008 12.29 12.29 11.10 11.29 10,137,848 -0.96(-7.84%)
Mar 25, 2008 11.96 12.77 11.50 12.25 23,860,944 -1.05(-7.89%)
Mar 24, 2008 13.76 13.76 12.54 13.30 6,479,700 +0.24(+1.84%)
Mar 21, 2008 13.18 13.49 12.18 13.06 3,389,066 +0.00(+0.00%)
Mar 20, 2008 13.18 13.49 12.18 13.06 3,389,066 -0.04(-0.31%)
Mar 19, 2008 13.65 13.74 12.85 13.10 4,049,662 -0.90(-6.43%)
Mar 18, 2008 13.02 14.00 12.92 14.00 1,770,403 +1.15(+8.95%)
Mar 17, 2008 11.51 12.95 11.51 12.85 1,644,744 -0.01(-0.08%)
Mar 14, 2008 13.80 14.50 12.50 12.86 1,687,192 -0.67(-4.95%)
Mar 13, 2008 12.48 14.30 12.38 13.53 1,284,343 +0.61(+4.72%)
Mar 12, 2008 14.99 14.99 12.80 12.92 1,551,184 -2.08(-13.87%)
Mar 11, 2008 13.26 15.00 13.15 15.00 1,628,970 +2.27(+17.83%)
Mar 10, 2008 13.83 14.54 12.65 12.73 1,565,358 -0.77(-5.70%)
Mar 07, 2008 14.12 14.69 13.07 13.50 1,552,871 -0.91(-6.32%)
Mar 06, 2008 14.67 15.00 13.54 14.41 1,388,423 -0.05(-0.35%)
Mar 05, 2008 14.22 16.00 13.95 14.46 2,760,790 +0.27(+1.90%)
Mar 04, 2008 14.65 14.71 13.62 14.19 2,601,270 -0.62(-4.19%)
Mar 03, 2008 14.91 15.25 14.14 14.81 1,529,174 +0.00(+0.00%)
Feb 29, 2008 15.74 15.86 14.75 14.81 2,348,816 -1.15(-7.21%)
Feb 28, 2008 16.48 16.50 15.80 15.96 2,170,037 -0.74(-4.43%)
Feb 27, 2008 16.96 17.38 16.04 16.70 2,110,950 +0.27(+1.64%)
Feb 26, 2008 15.88 16.79 15.65 16.43 3,734,771 +0.45(+2.82%)
Feb 25, 2008 14.99 16.67 14.42 15.98 3,449,159 +1.18(+7.97%)
Feb 22, 2008 13.29 15.00 12.87 14.80 1,795,179 +1.32(+9.79%)
Feb 21, 2008 13.24 14.24 13.24 13.48 1,507,538 -0.05(-0.37%)
Feb 20, 2008 13.43 13.87 13.06 13.53 1,405,530 +0.11(+0.82%)
Feb 19, 2008 13.71 14.10 13.16 13.42 1,393,930 -0.06(-0.45%)
Feb 18, 2008 13.11 13.50 12.56 13.48 0 +0.00(+0.00%)
Feb 15, 2008 13.11 13.50 12.56 13.48 2,744,525 +0.35(+2.67%)
Feb 14, 2008 12.87 13.38 12.50 13.13 4,687,001 +0.52(+4.12%)
Feb 13, 2008 12.95 13.11 11.80 12.61 6,719,475 -1.57(-11.07%)
Feb 12, 2008 14.19 15.05 13.74 14.18 2,361,826 +0.17(+1.21%)
Feb 11, 2008 14.87 15.28 13.85 14.01 2,346,169 -1.23(-8.07%)
Feb 08, 2008 16.06 16.06 14.71 15.24 1,445,879 -0.64(-4.03%)
Feb 07, 2008 15.03 16.16 15.03 15.88 1,347,869 +0.52(+3.39%)
Feb 06, 2008 15.91 16.00 14.73 15.36 2,086,034 -0.51(-3.21%)
Feb 05, 2008 17.25 17.25 15.69 15.87 1,745,732 -1.78(-10.08%)
Feb 04, 2008 18.35 18.35 17.27 17.65 1,217,467 -0.44(-2.43%)
Feb 01, 2008 18.46 19.30 16.74 18.09 3,091,907 -0.32(-1.74%)
Jan 31, 2008 16.47 18.89 16.47 18.41 2,747,036 +1.26(+7.35%)
Jan 30, 2008 18.05 18.34 17.00 17.15 2,323,368 -0.76(-4.24%)
Jan 29, 2008 16.86 18.61 16.86 17.91 1,892,896 +0.78(+4.55%)
Jan 28, 2008 17.75 17.75 16.51 17.13 1,026,950 -0.37(-2.11%)
Jan 25, 2008 17.24 17.80 16.37 17.50 1,913,453 +0.76(+4.54%)
Jan 24, 2008 16.09 17.22 15.63 16.74 4,650,923 +0.64(+3.98%)
Jan 23, 2008 13.19 16.90 10.40 16.10 11,674,988 +0.05(+0.31%)
Jan 22, 2008 13.04 16.25 12.60 16.05 2,979,559 +1.94(+13.75%)
Jan 21, 2008 13.51 14.24 12.43 14.11 0 +0.00(+0.00%)
Jan 18, 2008 13.51 14.24 12.43 14.11 3,788,886 +0.62(+4.60%)
Jan 17, 2008 15.32 15.32 11.63 13.49 6,467,083 -2.28(-14.46%)
Jan 16, 2008 16.66 17.23 15.60 15.77 3,257,568 -1.22(-7.18%)
Jan 15, 2008 17.70 17.70 16.81 16.99 1,759,892 -0.91(-5.08%)
Jan 14, 2008 18.11 18.11 16.83 17.90 2,049,463 +0.05(+0.28%)
Jan 11, 2008 17.78 19.71 15.80 17.85 4,996,717 +0.02(+0.11%)
Jan 10, 2008 15.58 18.41 15.26 17.83 4,037,372 +1.88(+11.79%)
Jan 09, 2008 16.73 17.00 14.00 15.95 5,860,896 -0.56(-3.39%)
Jan 08, 2008 19.64 19.64 15.71 16.51 8,695,705 -2.99(-15.33%)
Jan 07, 2008 19.70 20.43 19.20 19.50 2,269,240 -0.12(-0.61%)
Jan 04, 2008 20.59 20.59 19.21 19.62 2,294,010 -1.17(-5.63%)
Jan 03, 2008 22.00 22.06 20.32 20.79 2,710,172 -1.02(-4.68%)
Jan 02, 2008 22.10 22.72 21.61 21.81 1,602,236 -0.62(-2.76%)
Jan 01, 2008 21.90 23.10 21.09 22.43 0 +0.00(+0.00%)
Dec 31, 2007 21.90 23.10 21.09 22.43 1,581,931 +0.58(+2.65%)
Dec 28, 2007 23.11 23.11 21.80 21.85 1,551,309 -1.02(-4.46%)
Dec 27, 2007 24.24 24.51 22.80 22.87 1,555,758 -1.19(-4.95%)
Dec 26, 2007 24.24 24.24 23.42 24.06 1,169,876 +0.41(+1.73%)
Dec 24, 2007 23.54 23.91 23.25 23.65 760,256 +0.18(+0.77%)
Dec 21, 2007 24.14 24.20 22.43 23.47 2,525,030 +0.26(+1.12%)
Dec 20, 2007 24.09 24.50 21.77 23.21 2,726,280 -1.26(-5.15%)
Dec 19, 2007 23.65 26.36 23.58 24.47 2,409,295 +0.78(+3.29%)
Dec 18, 2007 23.16 23.92 22.62 23.69 1,663,800 +1.03(+4.55%)
Dec 17, 2007 23.24 23.65 22.38 22.66 1,540,200 -0.40(-1.73%)
Dec 14, 2007 23.42 24.47 22.68 23.06 1,701,841 -0.26(-1.11%)
Dec 13, 2007 24.74 25.16 22.21 23.32 4,152,302 -1.80(-7.17%)
Dec 12, 2007 26.82 27.27 22.59 25.12 5,070,076 -1.15(-4.38%)
Dec 11, 2007 30.86 30.86 25.60 26.27 4,134,486 -3.72(-12.40%)
Dec 10, 2007 26.97 32.74 26.75 29.99 6,903,578 +3.04(+11.28%)
Dec 07, 2007 26.39 27.50 26.29 26.95 3,602,253 +0.38(+1.43%)
Dec 06, 2007 24.30 27.12 23.87 26.57 4,224,065 +2.74(+11.50%)
Dec 05, 2007 24.35 24.50 22.55 23.83 3,306,811 +0.28(+1.19%)
Dec 04, 2007 23.65 23.94 23.00 23.55 1,885,950 -0.29(-1.22%)
Dec 03, 2007 23.05 24.30 22.68 23.84 3,019,865 +0.32(+1.36%)
Nov 30, 2007 23.16 29.70 23.16 23.52 9,975,923 +1.93(+8.94%)
Nov 29, 2007 20.07 21.91 20.07 21.59 3,327,809 +1.24(+6.09%)
Nov 28, 2007 19.30 21.00 19.00 20.35 3,976,916 +1.61(+8.59%)
Nov 27, 2007 19.56 20.49 18.05 18.74 3,096,949 -0.68(-3.50%)
Nov 26, 2007 20.95 20.95 19.36 19.42 1,662,777 -1.21(-5.87%)
Nov 23, 2007 21.31 21.31 19.80 20.63 1,025,580 +1.11(+5.69%)
Nov 21, 2007 20.69 21.50 19.10 19.52 4,117,700 -1.38(-6.60%)
Nov 20, 2007 20.60 21.29 19.00 20.90 3,867,500 -0.02(-0.10%)
Nov 19, 2007 21.91 21.91 20.12 20.92 2,925,239 -0.92(-4.21%)
Nov 16, 2007 22.30 22.66 21.10 21.84 2,367,100 -0.46(-2.06%)
Nov 15, 2007 23.27 23.46 21.70 22.30 4,702,972 -1.37(-5.79%)
Nov 14, 2007 23.80 25.33 23.29 23.67 3,735,098 +0.20(+0.85%)
Nov 13, 2007 21.83 23.47 21.36 23.47 5,388,090 +2.17(+10.19%)
Nov 12, 2007 21.71 22.45 20.01 21.30 4,518,930 +0.00(+0.00%)
Nov 09, 2007 17.75 22.44 17.56 21.30 13,236,300 +2.94(+16.01%)
Nov 08, 2007 19.58 19.68 17.59 18.36 6,908,177 -1.23(-6.28%)
Nov 07, 2007 19.95 20.33 19.23 19.59 6,011,100 -1.29(-6.18%)
Nov 06, 2007 19.15 21.42 18.96 20.88 4,844,125 +1.90(+10.01%)
Nov 05, 2007 17.00 18.98 16.90 18.98 5,839,727 +0.98(+5.44%)
Nov 02, 2007 17.10 18.61 16.53 18.00 8,671,000 +0.89(+5.20%)
Nov 01, 2007 18.52 18.58 16.22 17.11 8,777,500 -2.25(-11.62%)
Oct 31, 2007 19.39 20.25 19.00 19.36 4,724,400 +0.19(+0.99%)
Oct 30, 2007 19.78 20.00 19.00 19.17 3,315,600 -0.51(-2.59%)
Oct 29, 2007 19.66 20.25 18.67 19.68 4,054,100 +0.31(+1.60%)
Oct 26, 2007 19.69 20.02 16.72 19.37 10,584,900 +1.47(+8.21%)
Oct 25, 2007 19.41 19.66 16.28 17.90 12,675,000 -1.84(-9.32%)
Oct 24, 2007 18.75 19.98 17.79 19.74 7,059,800 +0.52(+2.71%)
Oct 23, 2007 20.83 21.55 18.41 19.22 9,020,600 -1.60(-7.68%)
Oct 22, 2007 21.43 21.44 20.09 20.82 9,675,600 -0.77(-3.57%)
Oct 19, 2007 23.95 24.14 21.35 21.59 10,518,200 -2.36(-9.85%)
Oct 18, 2007 25.85 25.93 23.87 23.95 8,443,900 -2.21(-8.45%)
Oct 17, 2007 28.20 28.86 25.63 26.16 11,352,798 -4.71(-15.26%)
Oct 16, 2007 31.14 31.64 30.01 30.87 3,044,300 -0.26(-0.84%)
Oct 15, 2007 32.19 32.19 30.93 31.13 2,086,300 -0.88(-2.75%)
Oct 12, 2007 33.35 33.46 31.74 32.01 2,215,316 -1.14(-3.44%)
Oct 11, 2007 33.96 34.32 33.14 33.15 1,882,712 -0.86(-2.53%)
Oct 10, 2007 35.06 35.06 33.90 34.01 1,829,400 -0.94(-2.69%)
Oct 09, 2007 35.50 35.76 34.66 34.95 1,411,800 -0.37(-1.05%)
Oct 08, 2007 36.10 36.35 35.07 35.32 1,641,200 -0.78(-2.16%)
Oct 05, 2007 35.15 36.81 34.39 36.10 2,521,400 +1.28(+3.68%)
Oct 04, 2007 34.21 35.59 34.12 34.82 1,522,500 +0.68(+1.99%)
Oct 03, 2007 34.40 34.89 33.93 34.14 1,137,000 -0.52(-1.50%)
Oct 02, 2007 32.75 35.06 32.63 34.66 2,280,700 +1.91(+5.83%)
Oct 01, 2007 32.49 33.30 31.75 32.75 2,214,800 +0.44(+1.36%)
Sep 28, 2007 32.75 32.75 32.00 32.31 1,400,500 -0.36(-1.10%)
Sep 27, 2007 33.03 33.30 32.29 32.67 2,184,000 -0.90(-2.68%)
Sep 26, 2007 34.04 34.23 32.77 33.57 2,268,700 -0.07(-0.21%)
Sep 25, 2007 33.30 34.00 32.30 33.64 2,033,400 +0.24(+0.72%)
Sep 24, 2007 34.78 34.78 33.35 33.40 2,040,600 -0.65(-1.91%)
Sep 21, 2007 34.30 34.42 33.12 34.05 2,696,815 +0.35(+1.04%)
Sep 20, 2007 35.54 35.62 33.25 33.70 3,046,400 -1.23(-3.52%)
Sep 19, 2007 34.18 36.32 32.76 34.93 4,702,900 +1.43(+4.27%)
Sep 18, 2007 30.98 34.03 30.96 33.50 3,937,500 +2.70(+8.77%)
Sep 17, 2007 30.07 30.83 29.80 30.80 2,737,100 +0.42(+1.38%)
Sep 14, 2007 30.50 30.67 29.76 30.38 2,233,300 -0.12(-0.39%)
Sep 13, 2007 29.19 30.84 29.07 30.50 5,274,700 +1.57(+5.43%)
Sep 12, 2007 28.04 30.07 27.68 28.93 4,088,300 +0.97(+3.47%)
Sep 11, 2007 27.52 28.28 27.51 27.96 2,553,700 +0.44(+1.60%)
Sep 10, 2007 28.18 28.67 27.36 27.52 2,779,300 -0.53(-1.89%)
Sep 07, 2007 28.58 28.82 28.00 28.05 3,975,700 -1.13(-3.87%)
Sep 06, 2007 30.12 30.50 28.05 29.18 5,365,400 -0.87(-2.90%)
Sep 05, 2007 32.00 32.43 29.47 30.05 8,068,800 -0.29(-0.96%)
Sep 04, 2007 30.00 30.57 29.75 30.34 3,688,400 +0.18(+0.60%)
Aug 31, 2007 32.99 32.99 29.99 30.16 5,573,600 +0.17(+0.57%)
Aug 30, 2007 31.58 31.57 29.94 29.99 5,030,200 -1.59(-5.03%)
Aug 29, 2007 32.54 33.15 30.55 31.58 3,829,700 -0.71(-2.20%)
Aug 28, 2007 34.35 34.80 32.20 32.29 3,967,400 -2.62(-7.51%)
Aug 27, 2007 36.31 36.75 34.58 34.91 2,373,616 -1.60(-4.38%)
Aug 24, 2007 36.75 36.85 35.16 36.51 2,093,300 -0.31(-0.84%)
Aug 23, 2007 38.48 38.50 36.54 36.82 2,505,600 -0.50(-1.34%)
Aug 22, 2007 37.00 38.73 34.45 37.32 2,761,900 +0.88(+2.41%)
Aug 21, 2007 35.64 37.13 35.35 36.44 2,144,900 +0.80(+2.24%)
Aug 20, 2007 35.70 37.07 34.90 35.64 2,991,600 -1.00(-2.73%)
Aug 17, 2007 38.65 41.00 34.70 36.64 4,742,800 +1.57(+4.48%)
Aug 16, 2007 33.17 35.29 30.25 35.07 6,013,550 +1.90(+5.73%)
Aug 15, 2007 34.21 34.81 32.91 33.17 4,580,784 -1.04(-3.04%)
Aug 14, 2007 34.98 37.21 33.95 34.21 3,657,500 -0.77(-2.20%)
Aug 13, 2007 36.21 38.74 34.78 34.98 4,710,500 -1.23(-3.40%)
Aug 10, 2007 40.00 40.00 33.48 36.21 8,948,023 -5.58(-13.35%)
Aug 09, 2007 40.65 45.00 37.23 41.79 12,891,866 +0.89(+2.18%)
Aug 08, 2007 36.45 41.93 36.14 40.90 12,481,157 +6.06(+17.39%)
Aug 07, 2007 33.28 36.59 33.12 34.84 6,525,193 +1.56(+4.69%)
Aug 06, 2007 33.75 35.55 28.93 33.28 13,388,255 -0.26(-0.78%)
Aug 03, 2007 33.70 35.48 33.27 33.54 9,810,565 -1.94(-5.47%)
Aug 02, 2007 32.26 38.67 31.85 35.48 13,208,200 +0.72(+2.07%)
Aug 01, 2007 38.07 38.50 21.00 34.76 21,289,952 -3.90(-10.09%)
Jul 31, 2007 40.61 42.75 37.06 38.66 16,003,398 -6.78(-14.92%)
Jul 30, 2007 46.45 46.56 43.46 45.44 6,037,100 -1.05(-2.26%)
Jul 27, 2007 47.95 48.40 46.46 46.49 5,803,233 -1.51(-3.15%)
Jul 26, 2007 48.15 49.37 46.50 48.00 8,159,355 -1.83(-3.67%)
Jul 25, 2007 48.00 49.94 47.83 49.83 7,820,524 +0.56(+1.14%)
Jul 24, 2007 51.96 52.19 48.46 49.27 5,814,601 -3.32(-6.31%)
Jul 23, 2007 53.59 53.83 52.14 52.59 4,475,640 -0.90(-1.68%)
Jul 20, 2007 55.80 55.88 52.34 53.49 6,326,550 -2.32(-4.16%)
Jul 19, 2007 54.75 56.78 54.10 55.81 4,828,077 -0.19(-0.34%)
Jul 18, 2007 54.69 56.76 54.69 56.00 3,741,938 -0.61(-1.08%)
Jul 17, 2007 56.70 56.79 56.30 56.61 2,298,000 -0.14(-0.25%)
Jul 16, 2007 56.75 57.00 56.60 56.75 1,071,138 -0.23(-0.40%)
Jul 13, 2007 57.04 57.28 56.62 56.98 1,939,400 -0.05(-0.09%)
Jul 12, 2007 56.58 57.14 56.33 57.03 2,057,900 +0.57(+1.01%)
Jul 11, 2007 56.86 56.86 55.58 56.46 2,580,500 +0.45(+0.80%)
Jul 10, 2007 57.31 57.45 55.81 56.01 3,175,400 -1.94(-3.35%)
Jul 09, 2007 57.95 58.46 57.52 57.95 2,168,100 +0.16(+0.28%)
Jul 06, 2007 56.08 57.79 55.85 57.79 2,454,200 +1.76(+3.14%)
Jul 05, 2007 55.56 56.68 55.56 56.03 1,984,100 -0.37(-0.66%)
Jul 03, 2007 57.07 57.29 56.16 56.40 1,268,200 -0.89(-1.55%)
Jul 02, 2007 57.30 57.60 56.90 57.29 1,392,707 +0.43(+0.76%)
Jun 29, 2007 57.83 57.35 56.42 56.86 2,817,600 -0.97(-1.68%)
Jun 28, 2007 57.90 58.39 57.56 57.83 1,487,500 -0.07(-0.12%)
Jun 27, 2007 58.00 57.99 56.78 57.90 2,587,811 -0.10(-0.17%)
Jun 26, 2007 59.37 59.37 57.94 58.00 2,456,341 -0.65(-1.11%)
Jun 25, 2007 59.45 59.68 57.85 58.65 3,377,370 -0.80(-1.35%)
Jun 22, 2007 60.24 60.36 59.35 59.45 2,657,200 -0.88(-1.46%)
Jun 21, 2007 59.77 60.57 58.99 60.33 2,370,300 +0.56(+0.94%)
Jun 20, 2007 61.72 61.80 59.54 59.77 3,551,300 -1.84(-2.99%)
Jun 19, 2007 61.63 61.91 61.32 61.61 979,600 -0.18(-0.29%)
Jun 18, 2007 62.00 62.16 61.70 61.79 896,900 -0.12(-0.19%)
Jun 15, 2007 62.04 62.63 61.65 61.91 1,840,200 +0.06(+0.10%)
Jun 14, 2007 61.00 62.08 60.75 61.85 1,683,600 +0.74(+1.21%)
Jun 13, 2007 61.85 61.85 59.90 61.11 3,633,200 -0.50(-0.81%)
Jun 12, 2007 62.50 62.94 61.55 61.61 1,857,000 -1.47(-2.33%)
Jun 11, 2007 62.60 63.44 62.41 63.08 1,362,589 +0.43(+0.69%)
Jun 08, 2007 62.10 62.81 61.10 62.65 2,084,200 +0.73(+1.18%)
Jun 07, 2007 64.50 64.84 61.92 61.92 2,864,799 -2.42(-3.76%)
Jun 06, 2007 64.60 64.60 63.31 64.34 1,325,800 -0.38(-0.59%)
Jun 05, 2007 65.17 65.21 64.39 64.72 1,509,800 -0.53(-0.81%)
Jun 04, 2007 65.15 65.87 65.04 65.25 1,612,400 +0.10(+0.15%)
Jun 01, 2007 65.01 65.36 64.03 65.15 1,650,974 +0.15(+0.23%)
May 31, 2007 66.00 66.50 64.74 65.00 1,369,400 -0.75(-1.14%)
May 30, 2007 65.26 65.88 65.12 65.75 1,956,074 -0.30(-0.45%)
May 29, 2007 65.47 66.12 65.56 66.05 579,900 +0.34(+0.52%)
May 25, 2007 65.34 65.84 65.10 65.71 560,711 +0.51(+0.78%)
May 24, 2007 66.45 66.98 65.15 65.20 1,352,200 -1.33(-2.00%)
May 23, 2007 66.11 67.05 65.73 66.53 1,503,505 +0.41(+0.62%)
May 22, 2007 66.52 66.54 65.57 66.12 1,040,445 -0.18(-0.27%)
May 21, 2007 65.85 66.39 65.71 66.30 2,007,200 +0.26(+0.39%)
May 18, 2007 65.75 66.25 65.39 66.04 1,276,600 +0.29(+0.44%)
May 17, 2007 65.67 66.29 65.08 65.75 1,306,500 +0.08(+0.12%)
May 16, 2007 64.98 65.79 64.92 65.67 1,594,740 +0.66(+1.02%)
May 15, 2007 65.63 66.43 64.96 65.01 1,867,600 -0.51(-0.78%)
May 14, 2007 65.70 65.82 65.40 65.52 1,372,550 -0.18(-0.27%)
May 11, 2007 64.89 66.33 64.89 65.70 1,583,027 +0.81(+1.25%)
May 10, 2007 65.03 66.01 64.88 64.89 2,980,828 +0.09(+0.14%)
May 09, 2007 62.84 64.97 62.64 64.80 3,439,138 +1.92(+3.05%)
May 08, 2007 62.48 63.02 62.21 62.88 1,117,100 +0.18(+0.29%)
May 07, 2007 62.71 63.22 62.57 62.70 681,017 -0.05(-0.08%)
May 04, 2007 62.74 63.13 62.19 62.75 1,054,900 +0.01(+0.02%)
May 03, 2007 62.38 63.25 62.22 62.74 1,139,000 +0.42(+0.67%)
May 02, 2007 61.68 62.77 61.29 62.32 1,327,403 +0.68(+1.10%)
May 01, 2007 61.67 61.83 60.83 61.64 1,695,579 +0.03(+0.05%)
Apr 30, 2007 63.35 63.48 61.46 61.61 2,243,454 -1.98(-3.11%)
Apr 27, 2007 64.06 64.07 63.40 63.59 1,379,907 -0.60(-0.93%)
Apr 26, 2007 62.85 64.65 62.56 64.19 2,894,209 +1.14(+1.81%)
Apr 25, 2007 61.81 63.29 61.51 63.05 2,301,318 +1.52(+2.47%)
Apr 24, 2007 61.85 62.03 60.61 61.53 2,253,597 -0.43(-0.69%)
Apr 23, 2007 63.25 63.36 61.91 61.96 2,872,349 -1.33(-2.10%)
Apr 20, 2007 62.74 63.40 62.64 63.29 1,878,949 +0.70(+1.12%)
Apr 19, 2007 62.15 63.30 61.89 62.59 3,944,901 +0.17(+0.27%)
Apr 18, 2007 60.55 62.98 60.30 62.42 6,566,928 +1.87(+3.09%)
Apr 17, 2007 59.11 60.80 58.65 60.55 4,128,060 +1.65(+2.80%)
Apr 16, 2007 58.80 59.73 58.11 58.90 3,856,078 +0.42(+0.72%)
Apr 13, 2007 57.88 58.84 56.93 58.48 3,850,551 +1.49(+2.61%)
Apr 12, 2007 54.80 57.86 54.30 56.99 8,211,310 -0.14(-0.25%)
Apr 11, 2007 56.53 58.21 56.53 57.13 3,815,683 -0.26(-0.45%)
Apr 10, 2007 56.90 57.96 56.77 57.39 2,106,800 +0.74(+1.31%)
Apr 09, 2007 57.13 57.40 56.50 56.65 2,703,900 -0.48(-0.84%)
Apr 05, 2007 57.60 57.95 56.99 57.13 1,933,307 -0.45(-0.78%)
Apr 04, 2007 58.46 58.51 57.28 57.58 1,944,396 -1.01(-1.72%)
Apr 03, 2007 58.10 58.80 57.95 58.59 1,846,985 +0.92(+1.60%)
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.