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 )

13.33 +0.17 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 6.080 6.100 5.390 5.600 7,840,926 -0.75(-11.81%)
Mar 31, 2020 6.940 7.100 6.220 6.350 6,480,690 -0.62(-8.90%)
Mar 30, 2020 7.570 7.900 6.540 6.970 5,981,350 -1.00(-12.55%)
Mar 27, 2020 7.940 8.190 7.660 7.970 7,229,800 -0.29(-3.51%)
Mar 26, 2020 6.700 8.460 6.610 8.260 9,783,016 +1.70(+25.91%)
Mar 25, 2020 6.010 6.760 5.780 6.560 9,335,164 +0.60(+10.07%)
Mar 24, 2020 5.710 6.170 5.660 5.960 8,034,165 +0.65(+12.24%)
Mar 23, 2020 6.580 6.700 5.060 5.310 6,564,217 -1.45(-21.45%)
Mar 20, 2020 7.550 7.730 6.580 6.760 11,194,500 -0.59(-8.03%)
Mar 19, 2020 5.750 8.170 5.150 7.350 11,938,776 +1.48(+25.21%)
Mar 18, 2020 7.360 7.390 4.340 5.870 9,703,709 -1.95(-24.94%)
Mar 17, 2020 7.950 8.030 7.180 7.820 10,865,879 +0.00(+0.00%)
Mar 16, 2020 8.000 8.950 7.720 7.820 6,155,245 -1.87(-19.30%)
Mar 13, 2020 10.14 10.36 9.325 9.690 7,190,500 +0.02(+0.21%)
Mar 12, 2020 9.720 10.21 9.300 9.670 8,385,989 -0.76(-7.29%)
Mar 11, 2020 10.99 11.15 10.18 10.43 6,963,977 -0.84(-7.45%)
Mar 10, 2020 11.63 11.77 11.01 11.27 4,609,508 -0.04(-0.35%)
Mar 09, 2020 11.60 11.82 10.85 11.31 3,717,020 -1.11(-8.94%)
Mar 06, 2020 12.39 12.82 12.20 12.42 3,594,900 -0.36(-2.82%)
Mar 05, 2020 12.80 13.06 12.61 12.78 3,807,992 -0.26(-1.99%)
Mar 04, 2020 12.93 13.13 12.81 13.04 3,249,062 +0.23(+1.80%)
Mar 03, 2020 12.73 13.02 12.57 12.81 7,410,395 +0.06(+0.47%)
Mar 02, 2020 12.05 12.76 12.01 12.75 5,167,513 +0.72(+5.99%)
Feb 28, 2020 11.97 12.19 11.84 12.03 7,537,100 -0.21(-1.72%)
Feb 27, 2020 12.47 12.70 12.23 12.24 5,100,317 -0.38(-3.01%)
Feb 26, 2020 12.81 12.97 12.59 12.62 4,296,425 -0.18(-1.41%)
Feb 25, 2020 13.09 13.15 12.73 12.80 4,152,156 -0.26(-1.99%)
Feb 24, 2020 13.07 13.26 13.04 13.06 3,638,637 -0.30(-2.25%)
Feb 21, 2020 13.44 13.58 13.36 13.36 2,635,300 -0.12(-0.89%)
Feb 20, 2020 13.24 13.53 13.20 13.48 3,280,034 +0.20(+1.51%)
Feb 19, 2020 13.60 13.64 13.26 13.28 3,445,673 -0.32(-2.35%)
Feb 18, 2020 13.55 13.69 13.53 13.60 2,442,832 -0.01(-0.07%)
Feb 14, 2020 13.75 13.79 13.54 13.61 4,343,000 -0.20(-1.45%)
Feb 13, 2020 13.80 13.91 13.75 13.81 2,588,148 -0.04(-0.29%)
Feb 12, 2020 14.11 14.24 13.78 13.85 5,795,712 -0.33(-2.33%)
Feb 11, 2020 14.19 14.32 14.15 14.18 2,134,330 +0.02(+0.14%)
Feb 10, 2020 14.18 14.20 14.02 14.16 2,175,311 -0.09(-0.63%)
Feb 07, 2020 14.36 14.43 14.22 14.25 3,377,000 -0.12(-0.84%)
Feb 06, 2020 14.50 14.61 14.34 14.37 3,863,752 -0.15(-1.03%)
Feb 05, 2020 14.38 14.57 14.38 14.52 3,513,888 +0.26(+1.82%)
Feb 04, 2020 14.68 15.24 14.20 14.26 7,528,691 +0.16(+1.13%)
Feb 03, 2020 13.84 14.15 13.81 14.10 4,245,396 +0.31(+2.25%)
Jan 31, 2020 13.82 13.95 13.77 13.79 3,598,000 -0.10(-0.72%)
Jan 30, 2020 13.70 13.91 13.59 13.89 3,967,512 +0.11(+0.80%)
Jan 29, 2020 13.82 13.89 13.73 13.78 3,160,775 +0.00(+0.00%)
Jan 28, 2020 13.75 13.83 13.72 13.78 1,811,582 +0.11(+0.80%)
Jan 27, 2020 13.61 13.76 13.54 13.67 2,019,935 -0.11(-0.80%)
Jan 24, 2020 14.00 14.03 13.72 13.78 2,113,700 -0.23(-1.64%)
Jan 23, 2020 14.07 14.07 13.90 14.01 2,362,035 -0.05(-0.36%)
Jan 22, 2020 14.07 14.11 14.01 14.06 2,736,395 +0.02(+0.14%)
Jan 21, 2020 14.04 14.15 13.96 14.04 2,149,378 -0.05(-0.35%)
Jan 17, 2020 14.10 14.15 14.01 14.09 1,440,200 +0.06(+0.43%)
Jan 16, 2020 13.95 14.05 13.93 14.03 1,571,378 +0.12(+0.86%)
Jan 15, 2020 13.83 14.03 13.83 13.91 2,277,578 +0.07(+0.51%)
Jan 14, 2020 13.82 13.84 13.74 13.84 2,539,873 -0.01(-0.07%)
Jan 13, 2020 13.91 13.97 13.79 13.85 1,420,137 -0.04(-0.29%)
Jan 10, 2020 14.07 14.07 13.86 13.89 1,255,900 -0.14(-1.00%)
Jan 09, 2020 13.94 14.16 13.92 14.03 1,818,252 +0.21(+1.52%)
Jan 08, 2020 13.87 13.95 13.80 13.82 1,966,532 -0.06(-0.43%)
Jan 07, 2020 13.94 14.03 13.86 13.88 1,764,383 -0.12(-0.86%)
Jan 06, 2020 13.96 14.05 13.88 14.00 1,484,425 -0.05(-0.36%)
Jan 03, 2020 14.00 14.18 13.99 14.05 1,893,600 -0.11(-0.78%)
Jan 02, 2020 14.24 14.26 14.03 14.16 1,383,563 -0.01(-0.07%)
Dec 31, 2019 14.15 14.24 14.08 14.17 1,604,500 +0.07(+0.50%)
Dec 30, 2019 14.19 14.28 14.10 14.10 1,660,442 -0.04(-0.28%)
Dec 27, 2019 14.15 14.20 14.10 14.14 1,475,300 +0.00(+0.00%)
Dec 26, 2019 14.25 14.28 14.13 14.14 784,405 -0.10(-0.70%)
Dec 24, 2019 14.22 14.27 14.14 14.24 631,600 +0.00(+0.00%)
Dec 23, 2019 14.37 14.40 14.20 14.24 2,632,024 -0.12(-0.84%)
Dec 20, 2019 14.32 14.46 14.30 14.36 3,469,700 +0.05(+0.35%)
Dec 19, 2019 14.43 14.44 14.20 14.31 4,193,509 -0.05(-0.35%)
Dec 18, 2019 14.49 14.50 14.28 14.36 1,798,296 -0.11(-0.76%)
Dec 17, 2019 14.47 14.49 14.38 14.47 1,956,333 +0.02(+0.14%)
Dec 16, 2019 14.45 14.51 14.29 14.45 2,943,032 +0.09(+0.63%)
Dec 13, 2019 14.38 14.42 14.30 14.36 2,243,600 -0.03(-0.21%)
Dec 12, 2019 14.31 14.47 14.26 14.39 1,645,527 +0.12(+0.84%)
Dec 11, 2019 14.21 14.32 14.16 14.27 1,068,585 +0.08(+0.56%)
Dec 10, 2019 14.15 14.25 14.12 14.19 1,469,154 +0.06(+0.42%)
Dec 09, 2019 14.03 14.20 14.01 14.13 1,285,985 +0.03(+0.21%)
Dec 06, 2019 14.24 14.27 14.03 14.10 1,985,800 -0.05(-0.35%)
Dec 05, 2019 14.02 14.16 13.99 14.15 3,238,177 +0.13(+0.93%)
Dec 04, 2019 14.03 14.14 13.96 14.02 1,720,066 +0.02(+0.14%)
Dec 03, 2019 13.99 14.04 13.81 14.00 2,478,993 -0.09(-0.64%)
Dec 02, 2019 14.45 14.48 14.07 14.09 2,341,897 -0.32(-2.22%)
Nov 29, 2019 14.48 14.49 14.38 14.41 781,600 -0.11(-0.76%)
Nov 27, 2019 14.40 14.55 14.33 14.52 1,712,200 +0.19(+1.33%)
Nov 26, 2019 14.23 14.33 14.18 14.33 1,799,314 +0.13(+0.92%)
Nov 25, 2019 14.09 14.29 14.06 14.20 2,114,860 +0.13(+0.92%)
Nov 22, 2019 14.10 14.14 14.04 14.07 1,347,100 -0.02(-0.14%)
Nov 21, 2019 14.18 14.18 13.99 14.09 1,471,078 -0.01(-0.07%)
Nov 20, 2019 14.18 14.23 14.04 14.10 2,797,686 -0.09(-0.63%)
Nov 19, 2019 14.11 14.26 14.02 14.19 2,676,507 +0.14(+1.00%)
Nov 18, 2019 14.03 14.08 13.98 14.05 1,377,545 -0.03(-0.21%)
Nov 15, 2019 14.21 14.27 14.04 14.08 1,496,800 -0.09(-0.64%)
Nov 14, 2019 14.20 14.26 14.12 14.17 2,361,134 -0.06(-0.42%)
Nov 13, 2019 14.06 14.25 14.02 14.23 2,813,984 +0.08(+0.57%)
Nov 12, 2019 14.08 14.22 13.95 14.15 3,325,115 +0.12(+0.86%)
Nov 11, 2019 13.91 14.10 13.86 14.03 1,895,198 +0.06(+0.43%)
Nov 08, 2019 13.87 14.09 13.59 13.97 3,314,100 +0.08(+0.58%)
Nov 07, 2019 14.00 14.18 13.80 13.89 3,581,468 -0.10(-0.71%)
Nov 06, 2019 13.94 13.99 13.82 13.99 1,683,739 +0.03(+0.21%)
Nov 05, 2019 13.85 13.97 13.77 13.96 2,616,820 +0.07(+0.50%)
Nov 04, 2019 13.85 14.01 13.84 13.89 2,740,446 +0.13(+0.94%)
Nov 01, 2019 13.80 13.86 13.73 13.76 1,875,300 +0.05(+0.36%)
Oct 31, 2019 13.69 13.95 13.67 13.71 3,399,170 -0.02(-0.15%)
Oct 30, 2019 13.95 13.98 13.72 13.73 2,233,360 -0.25(-1.79%)
Oct 29, 2019 14.00 14.11 13.93 13.98 2,082,788 -0.01(-0.07%)
Oct 28, 2019 14.23 14.36 13.92 13.99 3,182,231 -0.16(-1.13%)
Oct 25, 2019 14.20 14.37 14.12 14.15 2,211,700 -0.06(-0.42%)
Oct 24, 2019 14.18 14.22 14.09 14.21 2,693,512 +0.09(+0.64%)
Oct 23, 2019 14.13 14.19 13.99 14.12 2,947,796 -0.04(-0.28%)
Oct 22, 2019 14.07 14.45 13.99 14.16 6,960,632 +0.42(+3.06%)
Oct 21, 2019 13.58 13.82 13.58 13.74 3,442,273 +0.22(+1.63%)
Oct 18, 2019 13.35 13.57 13.35 13.52 1,914,900 +0.11(+0.82%)
Oct 17, 2019 13.27 13.43 13.21 13.41 1,676,942 +0.18(+1.36%)
Oct 16, 2019 13.29 13.32 13.14 13.23 1,904,800 -0.06(-0.45%)
Oct 15, 2019 13.10 13.37 13.04 13.29 2,745,911 +0.25(+1.92%)
Oct 14, 2019 12.98 13.07 12.93 13.04 1,347,216 -0.01(-0.08%)
Oct 11, 2019 13.15 13.20 13.04 13.05 2,525,100 +0.10(+0.77%)
Oct 10, 2019 12.70 12.96 12.69 12.95 2,768,381 +0.32(+2.53%)
Oct 09, 2019 12.65 12.69 12.51 12.63 1,815,626 +0.10(+0.80%)
Oct 08, 2019 12.45 12.78 12.36 12.53 4,856,231 -0.03(-0.24%)
Oct 07, 2019 12.66 12.71 12.53 12.56 3,296,426 -0.15(-1.18%)
Oct 04, 2019 12.52 12.72 12.47 12.71 2,119,100 +0.22(+1.76%)
Oct 03, 2019 12.45 12.53 12.37 12.49 2,025,568 -0.06(-0.48%)
Oct 02, 2019 12.64 12.64 12.44 12.55 2,285,061 -0.12(-0.95%)
Oct 01, 2019 12.68 12.84 12.64 12.67 2,446,808 +0.09(+0.72%)
Sep 30, 2019 12.74 12.77 12.58 12.58 2,637,122 -0.15(-1.18%)
Sep 27, 2019 13.17 13.17 12.70 12.73 1,845,800 -0.40(-3.05%)
Sep 26, 2019 13.09 13.22 13.08 13.13 3,850,073 -0.01(-0.08%)
Sep 25, 2019 12.96 13.19 12.81 13.14 3,883,854 +0.13(+1.00%)
Sep 24, 2019 13.02 13.14 12.99 13.01 5,075,939 +0.01(+0.08%)
Sep 23, 2019 13.04 13.09 12.94 13.00 2,059,073 -0.04(-0.31%)
Sep 20, 2019 12.98 13.16 12.96 13.04 7,829,900 +0.09(+0.69%)
Sep 19, 2019 12.93 13.12 12.91 12.95 3,346,590 +0.05(+0.39%)
Sep 18, 2019 12.79 12.95 12.70 12.90 3,346,893 +0.07(+0.55%)
Sep 17, 2019 12.97 13.07 12.72 12.83 3,042,733 -0.19(-1.46%)
Sep 16, 2019 12.63 13.06 12.59 13.02 3,542,994 +0.30(+2.36%)
Sep 13, 2019 13.02 13.06 12.65 12.72 8,568,000 -0.23(-1.78%)
Sep 12, 2019 13.25 13.25 12.95 12.95 3,041,442 -0.30(-2.26%)
Sep 11, 2019 13.06 13.26 12.90 13.25 2,484,678 +0.19(+1.45%)
Sep 10, 2019 13.13 13.14 12.81 13.06 3,712,941 -0.03(-0.23%)
Sep 09, 2019 12.75 13.11 12.75 13.09 3,917,346 +0.39(+3.07%)
Sep 06, 2019 12.87 13.08 12.69 12.70 3,463,000 -0.13(-1.01%)
Sep 05, 2019 12.89 12.98 12.79 12.83 3,032,904 +0.11(+0.86%)
Sep 04, 2019 12.80 12.80 12.57 12.72 1,926,470 +0.01(+0.08%)
Sep 03, 2019 12.52 12.76 12.51 12.71 3,832,860 +0.06(+0.47%)
Aug 30, 2019 12.62 12.66 12.48 12.65 4,745,000 +0.09(+0.72%)
Aug 29, 2019 12.48 12.57 12.40 12.56 1,735,532 +0.14(+1.13%)
Aug 28, 2019 12.29 12.46 12.24 12.42 2,157,432 +0.11(+0.89%)
Aug 27, 2019 12.53 12.56 12.22 12.31 1,729,121 -0.15(-1.20%)
Aug 26, 2019 12.39 12.50 12.36 12.46 1,836,093 +0.15(+1.22%)
Aug 23, 2019 12.43 12.62 12.26 12.31 3,254,800 -0.17(-1.36%)
Aug 22, 2019 12.48 12.63 12.43 12.48 3,327,508 +0.08(+0.65%)
Aug 21, 2019 12.57 12.65 12.38 12.40 1,899,872 -0.06(-0.48%)
Aug 20, 2019 12.54 12.62 12.43 12.46 2,048,318 -0.07(-0.56%)
Aug 19, 2019 12.58 12.62 12.46 12.53 3,109,254 +0.11(+0.89%)
Aug 16, 2019 12.28 12.48 12.22 12.42 1,898,800 +0.24(+1.97%)
Aug 15, 2019 12.11 12.22 12.04 12.18 2,175,312 +0.17(+1.42%)
Aug 14, 2019 12.09 12.18 11.85 12.01 3,979,608 -0.34(-2.75%)
Aug 13, 2019 12.15 12.56 12.15 12.35 3,765,753 +0.12(+0.98%)
Aug 12, 2019 12.44 12.53 12.21 12.23 1,288,886 -0.32(-2.55%)
Aug 09, 2019 12.70 12.73 12.54 12.55 3,312,500 -0.20(-1.57%)
Aug 08, 2019 12.66 12.86 12.61 12.75 3,794,908 +0.20(+1.59%)
Aug 07, 2019 12.33 12.65 12.27 12.55 3,018,274 +0.01(+0.08%)
Aug 06, 2019 12.40 12.59 12.31 12.54 3,325,295 +0.25(+2.03%)
Aug 05, 2019 12.42 12.48 12.13 12.29 4,311,261 -0.38(-3.00%)
Aug 02, 2019 12.66 12.77 12.41 12.67 4,297,400 +0.03(+0.24%)
Aug 01, 2019 12.83 13.05 12.59 12.64 4,026,143 -0.21(-1.63%)
Jul 31, 2019 13.12 13.20 12.79 12.85 3,275,396 -0.21(-1.61%)
Jul 30, 2019 12.92 13.13 12.92 13.06 2,680,743 +0.05(+0.38%)
Jul 29, 2019 12.75 13.07 12.75 13.01 5,280,224 +0.26(+2.04%)
Jul 26, 2019 13.23 13.28 12.72 12.75 7,256,000 -0.42(-3.19%)
Jul 25, 2019 13.59 13.59 13.15 13.17 3,951,382 -0.40(-2.95%)
Jul 24, 2019 13.32 13.64 13.23 13.57 6,614,961 +0.23(+1.72%)
Jul 23, 2019 13.12 13.38 13.07 13.34 3,976,518 +0.19(+1.44%)
Jul 22, 2019 13.28 13.40 13.14 13.15 6,217,649 -0.14(-1.05%)
Jul 19, 2019 13.36 13.48 13.28 13.29 3,009,000 -0.11(-0.82%)
Jul 18, 2019 13.25 13.46 13.18 13.40 5,636,741 +0.19(+1.44%)
Jul 17, 2019 13.47 13.47 13.16 13.21 4,714,141 -0.29(-2.15%)
Jul 16, 2019 13.38 13.53 13.27 13.50 4,733,851 +0.09(+0.67%)
Jul 15, 2019 13.83 13.83 13.36 13.41 4,835,060 -0.37(-2.69%)
Jul 12, 2019 13.74 13.82 13.66 13.78 5,388,900 +0.10(+0.73%)
Jul 11, 2019 13.63 13.68 13.36 13.68 5,478,017 +0.22(+1.63%)
Jul 10, 2019 13.50 13.51 13.40 13.46 4,848,520 -0.01(-0.07%)
Jul 09, 2019 13.58 13.63 13.36 13.47 7,047,180 -0.24(-1.75%)
Jul 08, 2019 13.83 13.87 13.61 13.71 3,749,830 -0.20(-1.44%)
Jul 05, 2019 13.72 13.94 13.70 13.91 3,618,700 +0.24(+1.76%)
Jul 03, 2019 13.58 13.79 13.58 13.67 3,798,500 +0.18(+1.33%)
Jul 02, 2019 13.53 13.61 13.38 13.49 5,728,485 -0.03(-0.22%)
Jul 01, 2019 13.35 13.53 13.23 13.52 4,974,867 +0.38(+2.89%)
Jun 28, 2019 13.22 13.28 13.09 13.14 39,711,300 +0.00(+0.00%)
Jun 27, 2019 13.06 13.15 12.92 13.14 6,286,894 +0.14(+1.08%)
Jun 26, 2019 13.07 13.16 12.95 13.00 4,174,676 -0.02(-0.15%)
Jun 25, 2019 13.36 13.36 12.99 13.02 6,452,590 -0.35(-2.62%)
Jun 24, 2019 13.46 13.59 13.35 13.37 5,437,837 -0.07(-0.52%)
Jun 21, 2019 13.61 13.74 13.43 13.44 4,883,200 -0.27(-1.97%)
Jun 20, 2019 14.00 14.00 13.67 13.71 4,864,585 -0.16(-1.15%)
Jun 19, 2019 13.83 13.90 13.73 13.87 3,797,373 +0.04(+0.29%)
Jun 18, 2019 13.68 13.93 13.66 13.83 4,464,578 +0.18(+1.32%)
Jun 17, 2019 13.84 13.90 13.64 13.65 3,099,195 -0.18(-1.30%)
Jun 14, 2019 13.83 13.87 13.68 13.83 2,594,000 -0.02(-0.14%)
Jun 13, 2019 13.92 13.99 13.82 13.85 2,896,351 +0.01(+0.07%)
Jun 12, 2019 14.00 14.04 13.82 13.84 3,079,732 -0.17(-1.21%)
Jun 11, 2019 14.19 14.30 13.89 14.01 4,651,118 -0.10(-0.71%)
Jun 10, 2019 14.14 14.41 14.10 14.11 2,544,363 -0.04(-0.28%)
Jun 07, 2019 14.33 14.36 14.11 14.15 2,392,900 -0.15(-1.05%)
Jun 06, 2019 14.18 14.35 14.11 14.30 2,714,441 +0.13(+0.92%)
Jun 05, 2019 14.10 14.18 13.97 14.17 2,764,872 +0.13(+0.93%)
Jun 04, 2019 13.85 14.11 13.84 14.04 2,946,623 +0.34(+2.48%)
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.