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 )

22.29 +0.16 (+0.70%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.51 10.89 10.23 10.74 2,409,501 +0.24(+2.30%)
May 29, 2008 10.32 10.55 10.28 10.50 1,777,948 +0.13(+1.21%)
May 28, 2008 10.79 10.81 10.28 10.38 2,802,419 -0.29(-2.76%)
May 27, 2008 10.72 10.98 10.47 10.67 3,310,616 +0.39(+3.83%)
May 26, 2008 10.82 10.82 10.20 10.28 0 +0.00(+0.00%)
May 23, 2008 10.82 10.82 10.20 10.28 1,942,845 -0.51(-4.72%)
May 22, 2008 10.56 10.98 10.55 10.79 2,155,563 +0.20(+1.86%)
May 21, 2008 10.99 11.12 10.51 10.59 2,552,807 -0.44(-3.97%)
May 20, 2008 11.45 11.71 10.94 11.03 1,541,871 -0.46(-3.97%)
May 19, 2008 11.61 11.95 11.35 11.48 1,633,790 -0.06(-0.54%)
May 16, 2008 11.77 11.77 11.30 11.55 1,337,473 -0.28(-2.34%)
May 15, 2008 11.26 11.84 10.98 11.82 1,789,275 +0.66(+5.92%)
May 14, 2008 11.08 11.32 10.99 11.16 1,717,115 +0.17(+1.55%)
May 13, 2008 11.17 11.51 10.82 10.99 1,760,512 -0.22(-1.99%)
May 12, 2008 11.06 11.57 10.83 11.22 1,796,928 +0.31(+2.87%)
May 09, 2008 11.17 11.18 10.85 10.90 1,012,964 -0.32(-2.87%)
May 08, 2008 11.49 11.73 11.18 11.23 1,513,946 -0.32(-2.79%)
May 07, 2008 11.93 12.13 11.55 11.55 1,899,294 -0.43(-3.58%)
May 06, 2008 12.52 12.52 11.18 11.98 2,386,659 +0.21(+1.75%)
May 05, 2008 12.25 12.57 11.65 11.77 1,706,873 -0.65(-5.25%)
May 02, 2008 12.40 12.64 12.17 12.42 1,798,427 +0.25(+2.06%)
May 01, 2008 11.53 12.22 11.18 12.17 3,050,268 +0.53(+4.53%)
Apr 30, 2008 11.68 11.98 11.38 11.65 3,097,920 +0.10(+0.85%)
Apr 29, 2008 11.41 11.76 11.14 11.55 1,886,071 -0.04(-0.31%)
Apr 28, 2008 11.19 11.59 10.81 11.58 1,703,859 +0.29(+2.53%)
Apr 25, 2008 11.37 11.67 10.94 11.30 3,081,862 -0.04(-0.39%)
Apr 24, 2008 10.48 11.58 10.30 11.34 3,222,510 +0.98(+9.49%)
Apr 23, 2008 11.80 11.80 10.09 10.36 7,741,187 -1.57(-13.18%)
Apr 22, 2008 12.03 12.16 11.55 11.93 3,304,984 -0.25(-2.05%)
Apr 21, 2008 11.80 12.40 11.61 12.18 3,233,160 +0.56(+4.85%)
Apr 18, 2008 11.40 11.74 11.18 11.62 4,917,533 +0.46(+4.08%)
Apr 17, 2008 9.599 11.31 9.572 11.16 8,457,734 +1.78(+18.95%)
Apr 16, 2008 10.30 10.30 8.928 9.384 3,287,401 +0.02(+0.19%)
Apr 15, 2008 9.447 9.652 9.205 9.366 1,962,282 -0.11(-1.13%)
Apr 14, 2008 9.688 9.821 9.384 9.474 1,770,672 -0.17(-1.76%)
Apr 11, 2008 9.608 10.10 9.438 9.643 1,780,120 -0.09(-0.92%)
Apr 10, 2008 9.760 9.795 9.384 9.733 3,275,002 -0.01(-0.09%)
Apr 09, 2008 10.22 10.44 9.626 9.742 3,075,761 -0.53(-5.13%)
Apr 08, 2008 9.920 10.37 9.831 10.27 2,389,118 +0.14(+1.41%)
Apr 07, 2008 10.06 10.41 9.952 10.13 4,033,426 +0.29(+3.00%)
Apr 04, 2008 10.28 10.38 9.831 9.831 3,378,827 -0.40(-3.93%)
Apr 03, 2008 10.54 10.67 10.09 10.23 4,184,307 -0.15(-1.46%)
Apr 02, 2008 10.36 10.73 10.22 10.39 6,186,858 +0.07(+0.69%)
Apr 01, 2008 9.858 10.33 9.697 10.31 5,795,042 +0.90(+9.59%)
Mar 31, 2008 9.036 9.652 8.937 9.411 4,655,913 +0.44(+4.88%)
Mar 28, 2008 9.804 9.804 8.580 8.973 9,181,470 -0.63(-6.52%)
Mar 27, 2008 9.938 10.26 9.572 9.599 5,095,205 -0.49(-4.87%)
Mar 26, 2008 10.98 10.98 9.920 10.09 11,343,236 -0.86(-7.84%)
Mar 25, 2008 10.69 11.41 10.28 10.95 26,698,004 -0.94(-7.89%)
Mar 24, 2008 12.30 12.30 11.21 11.89 7,250,135 +0.21(+1.84%)
Mar 21, 2008 11.78 12.06 10.89 11.67 3,792,025 +0.00(+0.00%)
Mar 20, 2008 11.78 12.06 10.89 11.67 3,792,025 -0.04(-0.30%)
Mar 19, 2008 12.20 12.28 11.48 11.71 4,531,166 -0.80(-6.43%)
Mar 18, 2008 11.64 12.51 11.55 12.51 1,980,903 +1.03(+8.95%)
Mar 17, 2008 10.29 11.57 10.29 11.48 1,840,303 -0.01(-0.08%)
Mar 14, 2008 12.33 12.96 11.17 11.49 1,887,798 -0.60(-4.95%)
Mar 13, 2008 11.15 12.78 11.06 12.09 1,437,051 +0.55(+4.72%)
Mar 12, 2008 13.40 13.40 11.44 11.55 1,735,619 -1.86(-13.87%)
Mar 11, 2008 11.85 13.41 11.75 13.41 1,822,654 +2.03(+17.83%)
Mar 10, 2008 12.36 12.99 11.31 11.38 1,751,478 -0.69(-5.70%)
Mar 07, 2008 12.62 13.13 11.68 12.07 1,737,507 -0.81(-6.32%)
Mar 06, 2008 13.11 13.41 12.10 12.88 1,553,506 -0.04(-0.35%)
Mar 05, 2008 12.71 14.30 12.47 12.92 3,089,047 +0.24(+1.90%)
Mar 04, 2008 13.09 13.15 12.17 12.68 2,910,560 -0.55(-4.19%)
Mar 03, 2008 13.33 13.63 12.64 13.24 1,710,992 +0.00(+0.00%)
Feb 29, 2008 14.07 14.17 13.18 13.24 2,628,089 -1.03(-7.21%)
Feb 28, 2008 14.73 14.75 14.12 14.26 2,428,054 -0.66(-4.43%)
Feb 27, 2008 15.16 15.53 14.34 14.93 2,361,941 +0.24(+1.64%)
Feb 26, 2008 14.19 15.01 13.99 14.68 4,178,834 +0.40(+2.82%)
Feb 25, 2008 13.40 14.90 12.89 14.28 3,859,263 +1.05(+7.97%)
Feb 22, 2008 11.88 13.41 11.50 13.23 2,008,625 +1.18(+9.79%)
Feb 21, 2008 11.83 12.73 11.83 12.05 1,686,783 -0.04(-0.37%)
Feb 20, 2008 12.00 12.40 11.67 12.09 1,572,647 +0.10(+0.82%)
Feb 19, 2008 12.25 12.60 11.76 11.99 1,559,668 -0.05(-0.44%)
Feb 18, 2008 11.72 12.07 11.23 12.05 0 +0.00(+0.00%)
Feb 15, 2008 11.72 12.07 11.23 12.05 3,070,848 +0.31(+2.67%)
Feb 14, 2008 11.50 11.96 11.17 11.73 5,244,284 +0.46(+4.12%)
Feb 13, 2008 11.57 11.72 10.55 11.27 7,518,419 -1.40(-11.07%)
Feb 12, 2008 12.68 13.45 12.28 12.67 2,642,646 +0.15(+1.21%)
Feb 11, 2008 13.29 13.66 12.38 12.52 2,625,128 -1.10(-8.07%)
Feb 08, 2008 14.35 14.35 13.15 13.62 1,617,793 -0.57(-4.03%)
Feb 07, 2008 13.43 14.44 13.43 14.19 1,508,130 +0.46(+3.39%)
Feb 06, 2008 14.22 14.30 13.16 13.73 2,334,063 -0.46(-3.21%)
Feb 05, 2008 15.42 15.42 14.02 14.18 1,953,299 -1.59(-10.08%)
Feb 04, 2008 16.40 16.40 15.43 15.77 1,362,223 -0.39(-2.43%)
Feb 01, 2008 16.50 17.25 14.96 16.17 3,459,534 -0.29(-1.74%)
Jan 31, 2008 14.72 16.88 14.72 16.45 3,073,658 +1.13(+7.35%)
Jan 30, 2008 16.13 16.39 15.19 15.33 2,599,616 -0.68(-4.24%)
Jan 29, 2008 15.07 16.63 15.07 16.01 2,117,961 +0.70(+4.55%)
Jan 28, 2008 15.86 15.86 14.76 15.31 1,149,054 -0.33(-2.11%)
Jan 25, 2008 15.41 15.91 14.63 15.64 2,140,962 +0.68(+4.54%)
Jan 24, 2008 14.38 15.39 13.97 14.96 5,203,916 +0.57(+3.98%)
Jan 23, 2008 11.79 15.10 9.295 14.39 13,063,141 +0.04(+0.31%)
Jan 22, 2008 11.65 14.52 11.26 14.34 3,333,827 +1.73(+13.75%)
Jan 21, 2008 12.07 12.73 11.11 12.61 0 +0.00(+0.00%)
Jan 18, 2008 12.07 12.73 11.11 12.61 4,239,383 +0.55(+4.60%)
Jan 17, 2008 13.69 13.69 10.39 12.06 7,236,017 -2.04(-14.46%)
Jan 16, 2008 14.89 15.40 13.94 14.09 3,644,892 -1.09(-7.18%)
Jan 15, 2008 15.82 15.82 15.02 15.18 1,969,142 -0.81(-5.08%)
Jan 14, 2008 16.19 16.19 15.04 16.00 2,293,143 +0.04(+0.28%)
Jan 11, 2008 15.89 17.62 14.12 15.95 5,590,825 +0.02(+0.11%)
Jan 10, 2008 13.92 16.45 13.64 15.94 4,517,414 +1.68(+11.79%)
Jan 09, 2008 14.95 15.19 12.51 14.26 6,557,755 -0.50(-3.39%)
Jan 08, 2008 17.55 17.55 14.04 14.76 9,729,622 -2.67(-15.33%)
Jan 07, 2008 17.61 18.26 17.16 17.43 2,539,052 -0.11(-0.61%)
Jan 04, 2008 18.40 18.40 17.17 17.54 2,566,767 -1.05(-5.63%)
Jan 03, 2008 19.66 19.72 18.16 18.58 3,032,410 -0.91(-4.68%)
Jan 02, 2008 19.75 20.31 19.31 19.49 1,792,741 -0.55(-2.76%)
Jan 01, 2008 19.57 20.65 18.85 20.05 0 +0.00(+0.00%)
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%)
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.