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

Magic Software Enterprises (NQ: MGIC )

10.63 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2004 2.450 2.516 2.450 2.499 12,297 -0.05(-1.95%)
May 27, 2004 2.488 2.549 2.450 2.549 34,540 +0.03(+1.10%)
May 26, 2004 2.483 2.555 2.483 2.522 22,243 +0.03(+1.11%)
May 25, 2004 2.461 2.538 2.461 2.494 14,828 +0.02(+0.67%)
May 24, 2004 2.533 2.549 2.455 2.477 34,901 -0.08(-3.24%)
May 21, 2004 2.527 2.560 2.511 2.560 7,776 +0.06(+2.21%)
May 20, 2004 2.593 2.593 2.488 2.505 8,680 -0.09(-3.41%)
May 19, 2004 2.505 2.593 2.444 2.593 105,609 +0.15(+6.11%)
May 18, 2004 2.461 2.511 2.411 2.444 62,570 -0.04(-1.56%)
May 17, 2004 2.571 2.571 2.433 2.483 104,163 -0.25(-9.11%)
May 14, 2004 2.687 2.754 2.669 2.732 35,082 +0.05(+1.86%)
May 13, 2004 2.671 2.743 2.577 2.682 113,928 -0.11(-3.77%)
May 12, 2004 2.875 2.892 2.610 2.787 147,745 +0.04(+1.41%)
May 11, 2004 2.776 2.826 2.577 2.748 100,184 +0.04(+1.43%)
May 10, 2004 2.920 2.925 2.699 2.710 80,473 -0.23(-7.72%)
May 07, 2004 2.892 2.958 2.892 2.936 18,626 +0.01(+0.38%)
May 06, 2004 3.091 3.091 2.831 2.925 29,657 -0.17(-5.54%)
May 05, 2004 3.108 3.146 3.047 3.097 21,881 +0.03(+1.08%)
May 04, 2004 2.992 3.086 2.953 3.063 55,155 +0.13(+4.53%)
May 03, 2004 2.914 3.030 2.903 2.931 73,962 +0.12(+4.33%)
Apr 30, 2004 2.765 2.909 2.681 2.809 158,233 +0.05(+1.82%)
Apr 29, 2004 3.091 3.104 2.671 2.759 202,720 -0.40(-12.63%)
Apr 28, 2004 3.307 3.307 3.080 3.158 71,973 -0.15(-4.67%)
Apr 27, 2004 3.434 3.434 3.290 3.312 18,083 -0.03(-0.89%)
Apr 26, 2004 3.318 3.417 3.235 3.342 84,813 +0.04(+1.07%)
Apr 23, 2004 3.318 3.340 3.263 3.307 115,194 +0.01(+0.34%)
Apr 22, 2004 3.318 3.401 3.268 3.296 82,100 -0.06(-1.81%)
Apr 21, 2004 3.359 3.417 3.252 3.357 96,748 +0.07(+2.19%)
Apr 20, 2004 3.373 3.395 3.252 3.285 124,778 -0.11(-3.26%)
Apr 19, 2004 3.346 3.484 3.318 3.395 205,613 -0.03(-0.97%)
Apr 16, 2004 3.495 3.495 3.252 3.428 34,721 -0.06(-1.59%)
Apr 15, 2004 3.489 3.605 3.395 3.484 66,186 -0.09(-2.63%)
Apr 14, 2004 3.489 3.650 3.440 3.578 119,715 +0.24(+7.12%)
Apr 13, 2004 3.603 3.603 3.224 3.340 211,038 -0.34(-9.31%)
Apr 12, 2004 3.705 3.760 3.561 3.683 154,978 +0.01(+0.15%)
Apr 08, 2004 3.534 3.733 3.534 3.677 376,144 +0.08(+2.31%)
Apr 07, 2004 3.318 3.672 3.263 3.594 520,453 +0.28(+8.33%)
Apr 06, 2004 3.229 3.318 3.224 3.318 88,249 +0.12(+3.63%)
Apr 05, 2004 3.152 3.285 3.069 3.202 98,376 +0.03(+1.05%)
Apr 02, 2004 3.058 3.207 3.058 3.169 65,825 +0.09(+2.87%)
Apr 01, 2004 3.047 3.124 3.014 3.080 26,040 -0.01(-0.18%)
Mar 31, 2004 3.069 3.152 3.052 3.086 71,792 -0.06(-1.76%)
Mar 30, 2004 3.218 3.218 3.052 3.141 56,240 -0.04(-1.39%)
Mar 29, 2004 3.285 3.285 3.158 3.185 47,018 -0.02(-0.69%)
Mar 26, 2004 3.097 3.246 3.097 3.207 17,541 +0.11(+3.39%)
Mar 25, 2004 2.997 3.235 2.997 3.102 86,440 +0.01(+0.18%)
Mar 24, 2004 3.213 3.329 2.936 3.097 234,366 -0.21(-6.35%)
Mar 23, 2004 3.279 3.373 3.218 3.307 109,226 -0.01(-0.33%)
Mar 22, 2004 3.246 3.318 3.213 3.318 69,984 +0.03(+0.84%)
Mar 19, 2004 3.373 3.373 3.235 3.290 73,420 -0.08(-2.30%)
Mar 18, 2004 3.312 3.423 3.307 3.368 31,465 +0.04(+1.33%)
Mar 17, 2004 3.268 3.346 3.240 3.323 124,416 -0.02(-0.66%)
Mar 16, 2004 3.296 3.376 3.296 3.346 68,176 +0.03(+0.98%)
Mar 15, 2004 3.395 3.456 3.274 3.313 96,206 -0.05(-1.63%)
Mar 12, 2004 3.263 3.395 3.246 3.368 65,644 +0.13(+4.10%)
Mar 11, 2004 3.274 3.373 3.207 3.235 368,729 -0.17(-4.88%)
Mar 10, 2004 3.622 3.733 3.329 3.401 392,238 -0.28(-7.66%)
Mar 09, 2004 3.622 3.954 3.583 3.683 1,310,718 +0.13(+3.74%)
Mar 08, 2004 3.401 3.578 3.340 3.550 996,963 +0.23(+6.82%)
Mar 05, 2004 3.312 3.379 3.246 3.323 116,821 +0.02(+0.50%)
Mar 04, 2004 3.318 3.329 3.257 3.307 262,035 +0.00(+0.00%)
Mar 03, 2004 3.279 3.346 3.202 3.307 136,171 -0.06(-1.64%)
Mar 02, 2004 3.390 3.412 3.318 3.362 69,803 -0.04(-1.14%)
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.