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 )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 61.13 61.66 60.95 61.61 717,662 +0.51(+0.83%)
Jan 29, 2004 61.03 61.48 60.44 61.10 667,647 +0.15(+0.25%)
Jan 28, 2004 61.31 61.69 60.34 60.95 1,476,947 -0.18(-0.29%)
Jan 27, 2004 61.09 61.65 61.09 61.13 1,069,444 -0.08(-0.13%)
Jan 26, 2004 60.76 61.41 60.75 61.21 1,028,268 +0.46(+0.75%)
Jan 23, 2004 61.68 61.71 60.19 60.76 1,261,000 -0.70(-1.13%)
Jan 22, 2004 62.19 62.38 61.45 61.45 1,084,661 -0.72(-1.16%)
Jan 21, 2004 62.34 62.48 61.92 62.18 1,101,109 +0.02(+0.03%)
Jan 20, 2004 62.03 62.38 61.89 62.16 1,116,326 +0.13(+0.22%)
Jan 16, 2004 62.83 63.28 61.52 62.03 1,203,488 +0.46(+0.74%)
Jan 15, 2004 61.67 62.07 61.00 61.57 1,502,794 +0.13(+0.20%)
Jan 14, 2004 61.59 61.59 60.26 61.44 2,374,864 -0.46(-0.75%)
Jan 13, 2004 59.70 62.09 59.52 61.91 3,496,226 +2.40(+4.02%)
Jan 12, 2004 56.38 62.91 56.38 59.51 11,287,237 +7.09(+13.52%)
Jan 09, 2004 52.17 53.52 51.70 52.43 1,128,186 +0.19(+0.36%)
Jan 08, 2004 51.44 52.24 51.15 52.24 600,177 +1.02(+1.99%)
Jan 07, 2004 51.75 51.75 51.08 51.22 586,527 -0.71(-1.36%)
Jan 06, 2004 51.30 52.02 51.27 51.93 1,005,890 +0.77(+1.50%)
Jan 05, 2004 50.56 51.51 50.56 51.16 1,100,661 +0.82(+1.63%)
Jan 02, 2004 50.89 50.90 50.23 50.34 593,240 -0.55(-1.09%)
Dec 31, 2003 51.12 51.41 50.80 50.89 596,261 -0.22(-0.44%)
Dec 30, 2003 51.08 51.19 50.85 51.11 501,938 -0.06(-0.12%)
Dec 29, 2003 50.83 51.24 50.55 51.18 421,825 +0.43(+0.85%)
Dec 26, 2003 50.76 50.94 50.63 50.75 119,946 -0.02(-0.04%)
Dec 24, 2003 50.32 50.90 50.18 50.76 228,031 +0.40(+0.80%)
Dec 23, 2003 49.97 50.46 49.92 50.36 604,429 +0.39(+0.79%)
Dec 22, 2003 49.25 50.08 49.25 49.97 458,748 +0.76(+1.54%)
Dec 19, 2003 49.50 49.50 48.65 49.21 1,050,311 -0.26(-0.52%)
Dec 18, 2003 49.31 49.52 48.84 49.47 891,091 +0.25(+0.51%)
Dec 17, 2003 49.27 49.35 48.91 49.22 786,027 -0.33(-0.67%)
Dec 16, 2003 49.63 49.96 48.90 49.55 664,514 -0.07(-0.14%)
Dec 15, 2003 50.59 50.62 49.62 49.62 405,824 -0.61(-1.21%)
Dec 12, 2003 50.17 50.41 49.81 50.23 291,920 +0.04(+0.09%)
Dec 11, 2003 49.75 50.46 49.75 50.18 683,424 +0.43(+0.86%)
Dec 10, 2003 50.30 50.30 49.08 49.75 1,209,195 -0.55(-1.08%)
Dec 09, 2003 50.94 50.94 50.27 50.30 853,384 -0.69(-1.35%)
Dec 08, 2003 49.78 50.99 49.78 50.99 1,164,550 +1.14(+2.28%)
Dec 05, 2003 49.96 50.51 49.82 49.85 984,519 -0.10(-0.20%)
Dec 04, 2003 49.57 49.92 49.57 49.95 629,716 +0.39(+0.79%)
Dec 03, 2003 49.50 50.29 49.44 49.56 794,978 +0.31(+0.64%)
Dec 02, 2003 49.22 49.33 48.82 49.24 911,231 -0.04(-0.09%)
Dec 01, 2003 47.33 49.51 47.30 49.29 1,836,450 +1.97(+4.15%)
Nov 28, 2003 47.32 47.62 46.96 47.32 464,567 +0.05(+0.11%)
Nov 26, 2003 46.34 47.37 46.30 47.27 621,101 +0.95(+2.05%)
Nov 25, 2003 45.99 46.61 45.94 46.32 758,837 +0.34(+0.74%)
Nov 24, 2003 45.49 46.12 45.29 45.98 513,798 +0.88(+1.94%)
Nov 21, 2003 45.09 45.14 44.70 45.11 637,661 +0.12(+0.26%)
Nov 20, 2003 45.58 45.80 44.99 44.99 489,406 -0.73(-1.60%)
Nov 19, 2003 45.87 46.79 45.54 45.72 972,883 +0.20(+0.43%)
Nov 18, 2003 46.05 46.14 45.50 45.53 555,533 -0.29(-0.64%)
Nov 17, 2003 45.33 46.01 45.09 45.82 729,522 -0.12(-0.25%)
Nov 14, 2003 46.49 46.72 45.80 45.94 654,332 -0.43(-0.93%)
Nov 13, 2003 45.87 46.49 45.58 46.37 670,444 +0.50(+1.09%)
Nov 12, 2003 46.22 46.22 45.64 45.87 870,504 -0.30(-0.66%)
Nov 11, 2003 46.31 46.31 46.03 46.17 383,111 -0.27(-0.58%)
Nov 10, 2003 46.97 47.08 45.98 46.44 708,599 -0.72(-1.52%)
Nov 07, 2003 46.38 47.87 46.38 47.15 1,660,782 +1.11(+2.41%)
Nov 06, 2003 45.70 46.05 45.40 46.05 754,921 +0.09(+0.19%)
Nov 05, 2003 46.47 45.97 44.87 45.96 1,055,122 -0.16(-0.35%)
Nov 04, 2003 46.47 46.79 46.30 46.12 844,545 -0.66(-1.41%)
Nov 03, 2003 45.86 46.68 45.37 46.78 735,283 +0.92(+2.01%)
Oct 31, 2003 45.61 45.96 45.36 45.86 1,335,295 +0.66(+1.46%)
Oct 30, 2003 45.80 45.83 45.21 45.20 1,146,200 -0.90(-1.96%)
Oct 29, 2003 46.10 46.21 45.60 46.10 1,351,742 +0.01(+0.02%)
Oct 28, 2003 44.32 46.10 43.94 46.09 2,321,605 +1.79(+4.03%)
Oct 27, 2003 44.52 44.61 44.08 44.30 909,441 -0.11(-0.24%)
Oct 24, 2003 44.69 44.69 44.09 44.41 653,661 -0.47(-1.06%)
Oct 23, 2003 44.62 44.88 44.15 44.88 2,100,398 +0.26(+0.58%)
Oct 22, 2003 45.04 45.04 44.38 44.62 1,191,516 -0.41(-0.91%)
Oct 21, 2003 45.94 45.94 44.79 45.04 1,358,232 -0.86(-1.87%)
Oct 20, 2003 45.89 46.03 45.58 45.89 822,391 +0.06(+0.14%)
Oct 17, 2003 46.89 46.97 45.62 45.83 1,427,939 -1.05(-2.25%)
Oct 16, 2003 47.82 47.65 46.61 46.89 2,030,131 -0.94(-1.96%)
Oct 15, 2003 48.89 48.89 46.83 47.82 3,433,008 -1.47(-2.97%)
Oct 14, 2003 49.10 49.43 49.00 49.29 1,437,450 +0.41(+0.84%)
Oct 13, 2003 48.07 49.11 48.57 48.88 1,509,395 +0.80(+1.67%)
Oct 10, 2003 49.65 49.65 47.72 48.07 2,270,135 -1.53(-3.08%)
Oct 09, 2003 50.59 50.66 49.60 49.60 1,734,518 -1.47(-2.87%)
Oct 08, 2003 51.01 52.00 50.77 51.07 1,120,130 +0.39(+0.78%)
Oct 07, 2003 50.54 50.80 49.16 50.67 2,151,644 +0.13(+0.27%)
Oct 06, 2003 50.36 50.97 50.08 50.54 574,107 +0.18(+0.35%)
Oct 03, 2003 49.16 50.92 49.16 50.36 1,534,682 +1.92(+3.97%)
Oct 02, 2003 48.74 48.74 48.15 48.44 1,360,246 -0.47(-0.97%)
Oct 01, 2003 46.77 48.99 46.60 48.91 1,362,708 +2.38(+5.11%)
Sep 30, 2003 47.31 46.87 45.78 46.54 1,735,749 -0.77(-1.62%)
Sep 29, 2003 46.88 47.47 46.66 47.31 719,228 +0.61(+1.30%)
Sep 26, 2003 47.73 47.81 46.45 46.70 1,284,161 -1.12(-2.34%)
Sep 25, 2003 48.53 48.53 47.81 47.81 618,527 -0.10(-0.21%)
Sep 24, 2003 49.24 49.31 47.76 47.91 574,555 -1.44(-2.92%)
Sep 23, 2003 48.82 49.37 48.59 49.35 522,078 +0.54(+1.10%)
Sep 22, 2003 49.32 49.32 48.65 48.82 664,067 -0.49(-1.00%)
Sep 19, 2003 49.41 49.41 48.98 49.31 654,220 -0.12(-0.23%)
Sep 18, 2003 48.84 49.71 47.62 49.42 1,012,044 +0.88(+1.82%)
Sep 17, 2003 48.98 49.02 47.99 48.54 1,180,663 -0.73(-1.49%)
Sep 16, 2003 48.17 49.38 48.17 49.27 1,016,968 +0.93(+1.92%)
Sep 15, 2003 49.14 49.14 47.91 48.34 1,603,159 -1.30(-2.61%)
Sep 12, 2003 50.50 50.50 49.31 49.64 992,799 -0.86(-1.70%)
Sep 11, 2003 51.53 51.77 49.82 50.50 1,638,964 -1.03(-1.99%)
Sep 10, 2003 50.81 52.15 50.76 51.52 1,108,382 +0.18(+0.35%)
Sep 09, 2003 51.66 52.06 51.15 51.35 1,071,682 -0.43(-0.83%)
Sep 08, 2003 51.57 52.23 51.22 51.77 719,900 +0.06(+0.12%)
Sep 05, 2003 51.97 52.41 51.57 51.71 828,880 -0.46(-0.87%)
Sep 04, 2003 52.06 52.33 51.79 52.17 447,448 -0.12(-0.22%)
Sep 03, 2003 51.53 52.52 51.40 52.28 733,662 +0.75(+1.46%)
Sep 02, 2003 50.50 51.79 50.34 51.53 543,225 +1.15(+2.29%)
Aug 29, 2003 49.57 50.54 49.47 50.38 376,509 +0.82(+1.66%)
Aug 28, 2003 49.24 49.60 48.72 49.56 414,664 +0.38(+0.76%)
Aug 27, 2003 49.19 49.33 48.54 49.18 689,689 -0.04(-0.09%)
Aug 26, 2003 49.20 49.40 48.35 49.23 685,549 -0.06(-0.13%)
Aug 25, 2003 49.87 50.05 48.88 49.29 774,390 -0.78(-1.55%)
Aug 22, 2003 50.99 50.99 50.03 50.07 654,668 -0.53(-1.04%)
Aug 21, 2003 50.59 51.16 50.19 50.59 535,953 +0.01(+0.02%)
Aug 20, 2003 49.94 50.59 49.75 50.59 535,057 +0.55(+1.09%)
Aug 19, 2003 49.90 50.22 49.47 50.04 515,477 +0.03(+0.05%)
Aug 18, 2003 49.62 50.25 49.50 50.01 561,575 +0.57(+1.16%)
Aug 15, 2003 49.65 49.65 48.90 49.44 275,920 -0.26(-0.52%)
Aug 14, 2003 49.53 50.29 49.33 49.70 864,014 +0.17(+0.34%)
Aug 13, 2003 49.33 49.83 49.27 49.53 729,410 +0.33(+0.67%)
Aug 12, 2003 48.40 49.23 48.40 49.20 603,087 +0.80(+1.66%)
Aug 11, 2003 47.70 48.53 47.48 48.40 644,821 +0.48(+1.01%)
Aug 08, 2003 47.68 47.95 47.10 47.91 975,121 +0.23(+0.49%)
Aug 07, 2003 48.04 48.04 47.19 47.68 944,015 -0.22(-0.47%)
Aug 06, 2003 48.22 48.35 47.58 47.90 877,776 -0.37(-0.76%)
Aug 05, 2003 49.09 49.09 48.04 48.27 996,939 -0.82(-1.67%)
Aug 04, 2003 49.24 49.24 48.26 49.09 1,100,885 -0.13(-0.25%)
Aug 01, 2003 49.65 49.87 48.67 49.22 1,301,504 -0.38(-0.77%)
Jul 31, 2003 48.49 50.50 48.17 49.60 1,916,563 +1.34(+2.78%)
Jul 30, 2003 48.66 48.97 48.12 48.26 853,608 -0.31(-0.64%)
Jul 29, 2003 48.98 48.98 47.95 48.57 880,014 -0.04(-0.09%)
Jul 28, 2003 48.01 48.89 47.73 48.62 717,550 +0.61(+1.27%)
Jul 25, 2003 47.46 48.11 47.05 48.01 661,717 +0.70(+1.47%)
Jul 24, 2003 47.55 48.32 47.06 47.31 1,781,736 +0.25(+0.53%)
Jul 23, 2003 48.15 48.15 46.38 47.06 1,581,117 -1.09(-2.26%)
Jul 22, 2003 48.71 48.71 47.73 48.15 1,248,692 -0.53(-1.08%)
Jul 21, 2003 49.24 49.48 48.46 48.68 1,008,800 -0.80(-1.61%)
Jul 18, 2003 48.98 49.69 48.62 49.48 1,042,590 +0.72(+1.48%)
Jul 17, 2003 49.16 49.39 48.43 48.75 1,950,913 -0.85(-1.71%)
Jul 16, 2003 48.40 50.45 48.28 49.60 2,809,669 +1.81(+3.80%)
Jul 15, 2003 46.21 48.16 46.13 47.79 2,849,837 +1.58(+3.42%)
Jul 14, 2003 45.67 46.64 45.31 46.21 2,205,799 +1.10(+2.44%)
Jul 11, 2003 44.69 45.58 44.55 45.11 734,669 +0.64(+1.45%)
Jul 10, 2003 46.13 46.13 44.18 44.46 756,711 -1.66(-3.60%)
Jul 09, 2003 45.80 47.01 45.61 46.13 1,611,663 +0.33(+0.72%)
Jul 08, 2003 45.05 45.93 44.69 45.80 937,078 +0.54(+1.18%)
Jul 07, 2003 43.26 45.77 43.05 45.26 1,893,737 +2.23(+5.17%)
Jul 03, 2003 43.17 43.25 42.54 43.03 654,332 -0.36(-0.82%)
Jul 02, 2003 42.45 43.50 42.45 43.39 1,109,724 +0.94(+2.21%)
Jul 01, 2003 41.60 42.54 41.18 42.45 1,232,803 +0.77(+1.84%)
Jun 30, 2003 42.14 42.15 41.11 41.68 1,577,648 -0.32(-0.77%)
Jun 27, 2003 42.22 42.27 41.49 42.01 1,165,334 -0.04(-0.11%)
Jun 26, 2003 41.34 42.22 40.78 42.05 2,711,541 -0.90(-2.10%)
Jun 25, 2003 43.72 44.45 42.93 42.95 1,356,554 -0.86(-1.96%)
Jun 24, 2003 43.80 44.17 43.58 43.81 899,707 +0.01(+0.02%)
Jun 23, 2003 44.22 44.22 43.39 43.80 829,216 -0.41(-0.93%)
Jun 20, 2003 45.13 45.13 44.15 44.21 1,409,478 -0.54(-1.20%)
Jun 19, 2003 45.71 45.82 44.51 44.75 919,288 -0.88(-1.94%)
Jun 18, 2003 45.92 46.07 45.31 45.63 766,670 -0.28(-0.60%)
Jun 17, 2003 46.21 46.61 45.52 45.91 1,001,415 -0.24(-0.52%)
Jun 16, 2003 45.58 46.47 45.41 46.15 893,889 +0.63(+1.39%)
Jun 13, 2003 45.60 46.08 44.77 45.52 394,300 -0.06(-0.14%)
Jun 12, 2003 45.72 46.07 44.89 45.58 593,464 -0.13(-0.29%)
Jun 11, 2003 44.91 45.81 44.07 45.71 781,775 +0.84(+1.87%)
Jun 10, 2003 44.87 45.32 43.95 44.87 932,379 +0.13(+0.28%)
Jun 09, 2003 46.03 46.03 44.45 44.75 1,042,143 -1.27(-2.76%)
Jun 06, 2003 46.25 47.55 45.88 46.02 1,781,176 -0.05(-0.12%)
Jun 05, 2003 46.03 46.64 45.02 46.07 1,891,164 +0.04(+0.10%)
Jun 04, 2003 46.40 47.03 45.71 46.03 1,872,590 -0.29(-0.64%)
Jun 03, 2003 48.73 49.16 46.24 46.32 3,262,040 -3.62(-7.25%)
Jun 02, 2003 48.66 51.61 48.55 49.94 3,070,037 +1.66(+3.44%)
May 30, 2003 45.70 48.62 45.62 48.28 2,500,181 +2.73(+6.00%)
May 29, 2003 43.44 46.47 43.15 45.54 4,265,358 +2.73(+6.37%)
May 28, 2003 41.12 42.93 40.84 42.82 1,515,326 +2.20(+5.41%)
May 27, 2003 40.11 40.75 39.86 40.62 718,221 +0.36(+0.89%)
May 23, 2003 40.22 40.33 39.73 40.26 686,668 +0.00(+0.00%)
May 22, 2003 40.25 40.57 40.04 40.26 872,182 -0.01(-0.02%)
May 21, 2003 39.91 40.34 39.54 40.27 855,846 +0.23(+0.58%)
May 20, 2003 40.22 40.52 39.73 40.04 1,244,664 -0.11(-0.27%)
May 19, 2003 40.84 40.89 39.99 40.15 1,103,570 -0.93(-2.26%)
May 16, 2003 40.41 41.09 40.17 41.08 1,138,480 +0.67(+1.66%)
May 15, 2003 41.87 41.87 39.68 40.41 2,589,246 -1.26(-3.02%)
May 14, 2003 42.59 42.68 41.62 41.67 940,211 -0.94(-2.20%)
May 13, 2003 42.35 43.26 42.09 42.60 662,276 +0.27(+0.63%)
May 12, 2003 41.73 42.45 41.08 42.34 440,063 +0.62(+1.48%)
May 09, 2003 41.47 41.93 41.22 41.72 499,141 +0.45(+1.08%)
May 08, 2003 41.83 42.08 40.83 41.27 971,316 -0.80(-1.91%)
May 07, 2003 42.47 42.51 41.87 42.08 1,172,047 -0.51(-1.20%)
May 06, 2003 42.05 43.12 41.94 42.59 1,392,358 +0.80(+1.93%)
May 05, 2003 42.02 42.36 41.40 41.78 808,740 -0.21(-0.51%)
May 02, 2003 41.10 42.09 40.66 42.00 1,461,506 +0.89(+2.17%)
May 01, 2003 40.63 41.25 39.59 41.10 1,027,597 +0.47(+1.17%)
Apr 30, 2003 40.56 40.79 40.01 40.63 627,143 +0.07(+0.18%)
Apr 29, 2003 40.49 40.82 39.91 40.56 939,316 +0.16(+0.40%)
Apr 28, 2003 39.86 40.58 39.73 40.40 640,905 +0.48(+1.21%)
Apr 25, 2003 40.84 41.13 39.71 39.91 843,538 -1.29(-3.12%)
Apr 24, 2003 41.65 41.65 40.45 41.20 721,354 -0.45(-1.07%)
Apr 23, 2003 41.83 41.86 41.26 41.65 1,395,268 -0.21(-0.49%)
Apr 22, 2003 39.85 41.96 39.55 41.85 1,889,821 +2.01(+5.05%)
Apr 21, 2003 39.46 39.86 39.23 39.84 1,046,171 +0.29(+0.72%)
Apr 17, 2003 37.63 39.62 37.63 39.56 1,330,148 +1.94(+5.16%)
Apr 16, 2003 39.15 39.15 37.56 37.62 1,733,511 -1.62(-4.12%)
Apr 15, 2003 36.42 39.33 36.20 39.23 3,177,451 +2.83(+7.78%)
Apr 14, 2003 35.88 36.47 35.69 36.40 1,079,514 +0.52(+1.44%)
Apr 11, 2003 36.24 36.75 35.57 35.88 434,356 +0.21(+0.58%)
Apr 10, 2003 35.75 35.95 35.33 35.68 653,773 +0.03(+0.08%)
Apr 09, 2003 36.46 36.85 35.65 35.65 660,822 -0.64(-1.77%)
Apr 08, 2003 36.51 36.57 35.98 36.29 895,343 -0.16(-0.44%)
Apr 07, 2003 37.24 37.74 36.35 36.46 1,452,667 -0.43(-1.16%)
Apr 04, 2003 36.60 37.31 36.60 36.88 956,099 +0.29(+0.81%)
Apr 03, 2003 37.05 37.36 36.24 36.59 1,069,556 -0.38(-1.02%)
Apr 02, 2003 36.42 37.17 36.00 36.96 964,155 +1.47(+4.16%)
Apr 01, 2003 35.23 35.81 34.85 35.49 1,026,590 +0.39(+1.12%)
Mar 31, 2003 35.30 35.71 34.69 35.10 863,566 -0.63(-1.78%)
Mar 28, 2003 36.23 36.88 35.47 35.73 874,532 -0.49(-1.36%)
Mar 27, 2003 35.90 36.57 35.25 36.22 978,701 +0.32(+0.90%)
Mar 26, 2003 35.85 36.15 35.49 35.90 693,046 +0.08(+0.22%)
Mar 25, 2003 35.66 36.31 35.48 35.82 1,089,248 +0.07(+0.20%)
Mar 24, 2003 36.82 36.82 35.45 35.75 1,411,380 -1.07(-2.91%)
Mar 21, 2003 36.12 36.94 35.32 36.82 1,506,262 +1.45(+4.09%)
Mar 20, 2003 35.39 35.64 34.59 35.37 1,013,835 -0.21(-0.58%)
Mar 19, 2003 34.95 35.58 34.87 35.58 859,650 +0.59(+1.69%)
Mar 18, 2003 34.72 35.35 34.63 34.99 1,167,124 +0.34(+0.98%)
Mar 17, 2003 33.07 34.85 32.80 34.65 1,750,071 +1.58(+4.78%)
Mar 14, 2003 33.07 33.51 32.76 33.07 1,195,656 +0.12(+0.35%)
Mar 13, 2003 32.09 33.16 32.04 32.95 2,403,508 +0.96(+2.99%)
Mar 12, 2003 32.62 32.87 31.55 32.00 2,030,131 -0.63(-1.92%)
Mar 11, 2003 33.07 33.38 32.62 32.62 1,625,313 -0.45(-1.35%)
Mar 10, 2003 34.19 34.23 32.95 33.07 1,631,355 -1.22(-3.55%)
Mar 07, 2003 33.29 34.58 33.11 34.28 1,083,766 +0.32(+0.95%)
Mar 06, 2003 34.01 34.37 33.69 33.96 887,846 -0.27(-0.78%)
Mar 05, 2003 33.45 34.47 33.39 34.23 1,366,176 +0.67(+2.00%)
Mar 04, 2003 35.16 35.21 32.36 33.56 5,323,389 -1.60(-4.55%)
Mar 03, 2003 35.82 35.84 35.14 35.16 736,124 -0.11(-0.30%)
Feb 28, 2003 35.37 35.81 35.04 35.27 1,107,710 -0.13(-0.35%)
Feb 27, 2003 34.87 35.64 34.32 35.39 1,003,541 +0.71(+2.04%)
Feb 26, 2003 35.46 35.47 34.41 34.69 1,401,869 -0.96(-2.68%)
Feb 25, 2003 35.73 35.81 34.86 35.64 1,893,737 -0.09(-0.25%)
Feb 24, 2003 36.87 36.87 35.23 35.73 1,761,819 -1.33(-3.59%)
Feb 21, 2003 37.10 37.24 36.50 37.06 1,248,244 -0.04(-0.10%)
Feb 20, 2003 37.42 37.63 36.93 37.10 581,827 -0.31(-0.84%)
Feb 19, 2003 37.63 37.64 37.18 37.41 503,057 -0.38(-0.99%)
Feb 18, 2003 37.57 38.47 37.55 37.79 645,828 +0.35(+0.93%)
Feb 14, 2003 36.96 37.47 36.64 37.44 1,155,375 +0.66(+1.80%)
Feb 13, 2003 36.64 36.93 36.43 36.78 1,347,491 +0.13(+0.37%)
Feb 12, 2003 36.80 37.14 36.61 36.64 592,569 -0.10(-0.27%)
Feb 11, 2003 37.28 37.51 36.69 36.74 1,146,984 -0.48(-1.30%)
Feb 10, 2003 36.64 37.22 36.43 37.22 1,151,012 +0.80(+2.21%)
Feb 07, 2003 36.82 36.96 36.15 36.42 1,007,904 -0.22(-0.61%)
Feb 06, 2003 37.45 37.50 36.29 36.64 1,205,502 -0.91(-2.43%)
Feb 05, 2003 37.85 37.87 37.30 37.55 920,966 +0.12(+0.31%)
Feb 04, 2003 38.81 38.81 36.80 37.44 845,216 -1.37(-3.52%)
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.