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 (%)
Oct 30, 2015 8.428 8.472 8.352 8.401 5,061,278 -0.04(-0.42%)
Oct 29, 2015 8.249 8.481 8.213 8.437 6,498,241 +0.15(+1.83%)
Oct 28, 2015 8.052 8.329 8.052 8.285 7,662,837 +0.23(+2.89%)
Oct 27, 2015 8.562 8.562 7.927 8.052 14,182,682 -0.55(-6.34%)
Oct 26, 2015 8.553 8.633 8.513 8.597 3,650,719 +0.04(+0.52%)
Oct 23, 2015 8.463 8.553 8.396 8.553 4,885,364 +0.13(+1.48%)
Oct 22, 2015 8.365 8.526 8.365 8.428 6,133,831 +0.12(+1.40%)
Oct 21, 2015 8.446 8.463 8.249 8.311 9,108,170 -0.10(-1.17%)
Oct 20, 2015 8.830 8.848 8.392 8.410 15,314,796 -0.42(-4.76%)
Oct 19, 2015 8.705 8.901 8.705 8.830 5,206,866 +0.07(+0.82%)
Oct 16, 2015 8.937 8.982 8.642 8.758 10,536,932 -0.15(-1.71%)
Oct 15, 2015 8.928 8.955 8.669 8.910 10,414,774 +0.34(+3.96%)
Oct 14, 2015 8.651 8.678 8.526 8.571 6,298,742 -0.07(-0.83%)
Oct 13, 2015 8.732 8.794 8.606 8.642 4,210,405 -0.15(-1.73%)
Oct 12, 2015 8.812 8.874 8.696 8.794 4,757,102 +0.19(+2.18%)
Oct 09, 2015 8.749 8.839 8.562 8.606 3,542,673 -0.15(-1.73%)
Oct 08, 2015 8.714 8.781 8.557 8.758 4,376,889 +0.02(+0.20%)
Oct 07, 2015 8.660 8.758 8.480 8.740 4,865,360 +0.11(+1.24%)
Oct 06, 2015 8.642 8.696 8.566 8.633 4,145,818 +0.02(+0.21%)
Oct 05, 2015 8.472 8.687 8.454 8.615 4,759,619 +0.21(+2.44%)
Oct 02, 2015 8.177 8.423 8.034 8.410 5,906,886 +0.12(+1.40%)
Oct 01, 2015 8.285 8.392 8.160 8.294 6,155,995 +0.02(+0.22%)
Sep 30, 2015 8.356 8.401 8.231 8.276 5,350,503 +0.01(+0.11%)
Sep 29, 2015 8.213 8.303 8.151 8.267 5,799,113 +0.05(+0.65%)
Sep 28, 2015 8.401 8.432 8.160 8.213 7,139,163 -0.23(-2.75%)
Sep 25, 2015 8.571 8.682 8.383 8.446 6,089,636 -0.04(-0.42%)
Sep 24, 2015 8.410 8.499 8.106 8.481 12,560,830 -0.01(-0.11%)
Sep 23, 2015 8.544 8.651 8.481 8.490 3,957,611 -0.04(-0.42%)
Sep 22, 2015 8.678 8.754 8.463 8.526 6,431,112 -0.21(-2.35%)
Sep 21, 2015 8.830 8.857 8.597 8.732 14,510,918 -0.03(-0.31%)
Sep 18, 2015 9.053 9.071 8.696 8.758 11,421,767 -0.40(-4.39%)
Sep 17, 2015 9.250 9.344 9.098 9.160 4,609,765 -0.08(-0.87%)
Sep 16, 2015 9.178 9.268 9.134 9.241 3,619,935 +0.07(+0.78%)
Sep 15, 2015 9.116 9.178 9.009 9.169 4,702,569 +0.07(+0.79%)
Sep 14, 2015 9.143 9.183 9.044 9.098 3,429,584 -0.04(-0.39%)
Sep 11, 2015 8.991 9.143 8.982 9.134 4,331,209 +0.09(+0.99%)
Sep 10, 2015 9.062 9.160 9.018 9.044 6,159,116 -0.04(-0.49%)
Sep 09, 2015 9.303 9.330 9.080 9.089 8,941,215 -0.10(-1.07%)
Sep 08, 2015 9.259 9.330 9.169 9.187 6,844,147 +0.08(+0.88%)
Sep 04, 2015 9.152 9.107 9.107 9.107 2,440,287 -0.19(-2.02%)
Sep 03, 2015 9.214 9.384 9.214 9.295 3,232,257 +0.09(+0.97%)
Sep 02, 2015 9.178 9.259 9.107 9.205 2,626,372 +0.16(+1.78%)
Sep 01, 2015 9.241 9.330 9.026 9.044 5,152,685 -0.39(-4.17%)
Aug 31, 2015 9.402 9.491 9.375 9.438 2,786,329 -0.02(-0.19%)
Aug 28, 2015 9.339 9.500 9.330 9.455 3,570,148 +0.08(+0.86%)
Aug 27, 2015 9.250 9.420 9.178 9.375 4,793,354 +0.24(+2.64%)
Aug 26, 2015 8.964 9.160 8.781 9.134 7,060,864 +0.33(+3.76%)
Aug 25, 2015 9.035 9.071 8.785 8.803 6,502,230 +0.00(+0.00%)
Aug 24, 2015 8.749 9.102 8.642 8.803 10,354,377 -0.43(-4.65%)
Aug 21, 2015 9.196 9.411 9.035 9.232 5,138,414 -0.12(-1.24%)
Aug 20, 2015 9.545 9.572 9.348 9.348 3,180,565 -0.28(-2.88%)
Aug 19, 2015 9.679 9.724 9.581 9.625 2,224,492 -0.11(-1.10%)
Aug 18, 2015 9.768 9.786 9.670 9.732 3,688,585 -0.03(-0.27%)
Aug 17, 2015 9.679 9.813 9.634 9.759 3,095,240 +0.02(+0.18%)
Aug 14, 2015 9.581 9.741 9.581 9.741 1,727,779 +0.09(+0.93%)
Aug 13, 2015 9.679 9.786 9.643 9.652 2,238,281 -0.02(-0.18%)
Aug 12, 2015 9.616 9.688 9.487 9.670 3,407,034 -0.08(-0.82%)
Aug 11, 2015 9.697 9.831 9.674 9.750 4,027,751 -0.01(-0.09%)
Aug 10, 2015 9.679 9.768 9.652 9.759 3,175,400 +0.15(+1.58%)
Aug 07, 2015 9.661 9.670 9.464 9.607 6,069,240 -0.11(-1.10%)
Aug 06, 2015 9.795 9.831 9.643 9.715 2,935,724 -0.07(-0.73%)
Aug 05, 2015 9.884 9.965 9.768 9.786 4,032,567 -0.06(-0.64%)
Aug 04, 2015 9.858 9.893 9.804 9.849 3,191,184 -0.01(-0.09%)
Aug 03, 2015 9.884 9.992 9.813 9.858 4,068,560 -0.04(-0.36%)
Jul 31, 2015 9.947 10.04 9.867 9.893 4,312,121 -0.04(-0.36%)
Jul 30, 2015 9.813 9.969 9.804 9.929 3,798,858 +0.09(+0.91%)
Jul 29, 2015 9.786 9.893 9.697 9.840 3,974,426 +0.04(+0.46%)
Jul 28, 2015 9.804 9.822 9.621 9.795 6,020,147 +0.04(+0.37%)
Jul 27, 2015 9.741 9.875 9.652 9.759 5,851,551 -0.04(-0.46%)
Jul 24, 2015 9.884 9.920 9.750 9.804 4,961,828 -0.09(-0.90%)
Jul 23, 2015 9.965 10.13 9.880 9.893 6,178,301 -0.04(-0.45%)
Jul 22, 2015 9.822 9.974 9.822 9.938 4,412,929 +0.11(+1.09%)
Jul 21, 2015 9.884 9.978 9.831 9.831 5,264,833 -0.03(-0.27%)
Jul 20, 2015 10.04 10.05 9.831 9.858 6,367,318 -0.16(-1.61%)
Jul 17, 2015 10.13 10.24 9.992 10.02 8,413,433 -0.10(-0.97%)
Jul 16, 2015 10.38 10.38 9.929 10.12 13,112,517 -0.14(-1.39%)
Jul 15, 2015 10.43 10.47 10.24 10.26 7,666,790 -0.14(-1.37%)
Jul 14, 2015 10.32 10.47 10.32 10.40 6,297,494 +0.06(+0.60%)
Jul 13, 2015 10.28 10.37 10.25 10.34 6,385,022 +0.13(+1.22%)
Jul 10, 2015 10.20 10.27 10.17 10.22 6,093,934 +0.13(+1.33%)
Jul 09, 2015 10.13 10.15 10.03 10.08 4,321,776 +0.12(+1.17%)
Jul 08, 2015 9.965 10.14 9.889 9.965 3,478,495 -0.06(-0.62%)
Jul 07, 2015 10.02 10.05 9.777 10.03 4,312,551 +0.04(+0.36%)
Jul 06, 2015 10.02 10.16 9.965 9.992 4,188,867 -0.13(-1.24%)
Jul 02, 2015 10.18 10.12 10.12 10.12 4,170,161 -0.03(-0.26%)
Jul 01, 2015 10.33 10.34 10.06 10.14 13,735,968 -0.03(-0.26%)
Jun 30, 2015 10.11 10.27 9.965 10.17 7,187,476 +0.10(+0.98%)
Jun 29, 2015 10.11 10.30 10.06 10.07 5,926,104 -0.19(-1.83%)
Jun 26, 2015 10.22 10.32 10.21 10.26 6,240,079 +0.04(+0.44%)
Jun 25, 2015 10.15 10.30 10.13 10.22 5,514,376 +0.10(+0.97%)
Jun 24, 2015 10.10 10.17 10.06 10.12 10,015,388 +0.00(+0.00%)
Jun 23, 2015 10.22 10.26 10.11 10.12 7,150,021 -0.08(-0.79%)
Jun 22, 2015 10.24 10.27 10.13 10.20 4,360,529 +0.02(+0.18%)
Jun 19, 2015 10.10 10.19 10.05 10.18 8,446,624 +0.07(+0.71%)
Jun 18, 2015 10.05 10.11 10.01 10.11 6,567,476 +0.11(+1.07%)
Jun 17, 2015 10.07 10.07 9.893 10.00 5,992,023 -0.04(-0.44%)
Jun 16, 2015 9.965 10.13 9.911 10.05 4,998,525 +0.07(+0.72%)
Jun 15, 2015 9.965 10.03 9.893 9.974 5,583,587 -0.08(-0.80%)
Jun 12, 2015 9.983 10.10 9.902 10.05 4,934,979 +0.04(+0.45%)
Jun 11, 2015 9.911 10.04 9.858 10.01 4,671,240 +0.13(+1.27%)
Jun 10, 2015 9.782 9.929 9.724 9.884 4,899,128 +0.14(+1.47%)
Jun 09, 2015 9.813 9.813 9.652 9.741 4,070,700 -0.04(-0.46%)
Jun 08, 2015 9.688 9.831 9.661 9.786 4,526,756 +0.09(+0.92%)
Jun 05, 2015 9.724 9.786 9.652 9.697 2,648,832 -0.03(-0.28%)
Jun 04, 2015 9.715 9.875 9.598 9.724 4,907,649 -0.05(-0.55%)
Jun 03, 2015 9.697 9.804 9.643 9.777 6,204,578 +0.10(+1.02%)
Jun 02, 2015 9.581 9.741 9.563 9.679 2,778,059 +0.06(+0.65%)
Jun 01, 2015 9.759 9.795 9.589 9.616 3,319,057 -0.08(-0.83%)
May 29, 2015 9.652 9.849 9.607 9.697 6,600,609 +0.04(+0.37%)
May 28, 2015 9.688 9.701 9.536 9.661 3,624,979 -0.04(-0.37%)
May 27, 2015 9.572 9.697 9.491 9.697 3,036,131 +0.13(+1.40%)
May 26, 2015 9.563 9.589 9.446 9.563 7,970,409 -0.04(-0.47%)
May 22, 2015 9.697 9.607 9.607 9.607 3,064,429 -0.08(-0.83%)
May 21, 2015 9.661 9.741 9.616 9.688 5,601,099 +0.00(+0.00%)
May 20, 2015 9.554 9.706 9.536 9.688 3,682,114 +0.13(+1.40%)
May 19, 2015 9.643 9.688 9.545 9.554 4,011,727 -0.09(-0.93%)
May 18, 2015 9.563 9.679 9.554 9.643 4,849,275 +0.06(+0.65%)
May 15, 2015 9.741 9.741 9.554 9.581 4,135,397 -0.17(-1.74%)
May 14, 2015 9.616 9.786 9.536 9.750 9,416,285 +0.16(+1.68%)
May 13, 2015 9.589 9.697 9.554 9.589 4,427,280 +0.02(+0.19%)
May 12, 2015 9.598 9.616 9.411 9.572 4,164,560 -0.09(-0.93%)
May 11, 2015 9.482 9.750 9.438 9.661 6,194,822 +0.16(+1.69%)
May 08, 2015 9.464 9.697 9.429 9.500 8,326,454 +0.13(+1.43%)
May 07, 2015 9.232 9.402 9.196 9.366 2,851,516 +0.11(+1.16%)
May 06, 2015 9.339 9.348 9.160 9.259 5,410,007 -0.06(-0.67%)
May 05, 2015 9.438 9.446 9.268 9.321 6,710,132 -0.07(-0.76%)
May 04, 2015 9.312 9.455 9.268 9.393 7,471,403 +0.13(+1.45%)
May 01, 2015 9.348 9.384 9.196 9.259 4,359,243 -0.05(-0.58%)
Apr 30, 2015 9.357 9.455 9.259 9.312 10,650,288 -0.10(-1.04%)
Apr 29, 2015 9.438 9.491 9.375 9.411 3,231,697 -0.10(-1.03%)
Apr 28, 2015 9.464 9.554 9.330 9.509 4,027,089 +0.04(+0.38%)
Apr 27, 2015 9.652 9.652 9.442 9.473 7,154,052 -0.16(-1.67%)
Apr 24, 2015 9.616 9.674 9.554 9.634 6,418,512 +0.05(+0.56%)
Apr 23, 2015 9.429 9.652 9.384 9.581 9,863,967 +0.13(+1.42%)
Apr 22, 2015 9.384 9.500 9.357 9.446 7,794,611 +0.09(+0.96%)
Apr 21, 2015 9.536 9.581 9.205 9.357 10,531,216 +0.11(+1.16%)
Apr 20, 2015 9.116 9.384 9.116 9.250 18,536,480 +0.39(+4.44%)
Apr 17, 2015 8.973 9.018 8.776 8.857 7,505,830 -0.18(-1.98%)
Apr 16, 2015 8.928 9.062 8.821 9.035 7,869,830 +0.11(+1.20%)
Apr 15, 2015 9.044 9.098 8.924 8.928 6,529,932 -0.09(-0.99%)
Apr 14, 2015 8.964 9.053 8.879 9.018 4,126,809 +0.06(+0.70%)
Apr 13, 2015 8.848 9.044 8.848 8.955 6,313,870 +0.12(+1.31%)
Apr 10, 2015 8.839 8.910 8.705 8.839 6,711,072 +0.06(+0.71%)
Apr 09, 2015 8.794 8.839 8.714 8.776 4,445,161 -0.01(-0.10%)
Apr 08, 2015 8.740 8.857 8.740 8.785 4,997,539 +0.06(+0.72%)
Apr 07, 2015 8.821 8.874 8.723 8.723 3,304,826 -0.09(-1.01%)
Apr 06, 2015 8.606 8.812 8.540 8.812 3,811,722 +0.12(+1.34%)
Apr 02, 2015 8.562 8.696 8.696 8.696 3,574,216 +0.13(+1.57%)
Apr 01, 2015 8.633 8.633 8.463 8.562 3,943,668 -0.04(-0.52%)
Mar 31, 2015 8.642 8.687 8.575 8.606 3,812,279 -0.10(-1.13%)
Mar 30, 2015 8.463 8.749 8.463 8.705 5,195,131 +0.28(+3.29%)
Mar 27, 2015 8.392 8.437 8.294 8.428 3,379,065 +0.03(+0.32%)
Mar 26, 2015 8.490 8.490 8.338 8.401 5,003,451 -0.11(-1.26%)
Mar 25, 2015 8.839 8.839 8.490 8.508 5,354,377 -0.34(-3.84%)
Mar 24, 2015 8.866 8.901 8.776 8.848 10,712,968 -0.01(-0.10%)
Mar 23, 2015 8.812 8.883 8.754 8.857 8,290,450 +0.03(+0.30%)
Mar 20, 2015 8.669 8.857 8.660 8.830 8,433,082 +0.20(+2.28%)
Mar 19, 2015 8.749 8.785 8.571 8.633 4,627,489 -0.14(-1.63%)
Mar 18, 2015 8.678 8.812 8.624 8.776 4,279,992 +0.09(+1.03%)
Mar 17, 2015 8.678 8.758 8.624 8.687 4,443,670 -0.02(-0.21%)
Mar 16, 2015 8.526 8.785 8.526 8.705 14,287,632 +0.26(+3.07%)
Mar 13, 2015 8.526 8.553 8.374 8.446 2,768,755 -0.08(-0.94%)
Mar 12, 2015 8.508 8.632 8.481 8.526 7,319,561 +0.10(+1.17%)
Mar 11, 2015 8.311 8.517 8.311 8.428 6,659,094 +0.11(+1.29%)
Mar 10, 2015 8.258 8.419 8.106 8.320 4,701,917 +0.04(+0.43%)
Mar 09, 2015 8.231 8.338 8.213 8.285 3,800,755 +0.08(+0.98%)
Mar 06, 2015 8.240 8.374 8.186 8.204 2,971,721 -0.08(-0.97%)
Mar 05, 2015 8.374 8.401 8.253 8.285 3,759,918 -0.08(-0.96%)
Mar 04, 2015 8.437 8.508 8.365 8.365 5,586,250 -0.06(-0.74%)
Mar 03, 2015 8.428 8.696 8.410 8.428 20,293,650 -0.01(-0.11%)
Mar 02, 2015 8.160 8.454 8.137 8.437 7,244,754 +0.28(+3.40%)
Feb 27, 2015 8.160 8.186 8.119 8.160 2,392,736 +0.00(+0.00%)
Feb 26, 2015 8.115 8.195 8.070 8.160 3,922,801 +0.02(+0.22%)
Feb 25, 2015 8.160 8.177 8.124 8.142 2,420,031 -0.02(-0.22%)
Feb 24, 2015 8.168 8.222 8.106 8.160 3,629,953 -0.01(-0.11%)
Feb 23, 2015 8.142 8.186 8.088 8.168 4,033,599 +0.03(+0.33%)
Feb 20, 2015 8.115 8.146 8.070 8.142 4,848,299 +0.02(+0.22%)
Feb 19, 2015 8.070 8.137 8.034 8.124 3,575,871 +0.04(+0.44%)
Feb 18, 2015 8.151 8.213 8.025 8.088 7,364,553 -0.11(-1.31%)
Feb 17, 2015 8.222 8.231 8.133 8.195 3,489,370 -0.01(-0.11%)
Feb 13, 2015 8.168 8.204 8.204 8.204 3,404,586 +0.06(+0.77%)
Feb 12, 2015 8.133 8.222 7.981 8.142 5,726,640 +0.04(+0.44%)
Feb 11, 2015 8.195 8.244 8.061 8.106 3,222,388 -0.10(-1.20%)
Feb 10, 2015 8.061 8.262 7.945 8.204 6,493,796 +0.19(+2.34%)
Feb 09, 2015 8.043 8.079 7.927 8.017 4,093,955 -0.04(-0.55%)
Feb 06, 2015 8.088 8.177 8.012 8.061 2,989,195 +0.00(+0.00%)
Feb 05, 2015 8.052 8.115 7.990 8.061 3,160,135 +0.05(+0.67%)
Feb 04, 2015 8.061 8.115 7.981 8.008 4,462,865 -0.12(-1.43%)
Feb 03, 2015 7.865 8.124 7.860 8.124 5,442,519 +0.29(+3.65%)
Feb 02, 2015 7.623 7.865 7.596 7.838 4,346,703 +0.22(+2.93%)
Jan 30, 2015 7.739 7.766 7.614 7.614 4,361,557 -0.21(-2.74%)
Jan 29, 2015 7.704 7.829 7.650 7.829 3,898,201 +0.13(+1.74%)
Jan 28, 2015 7.927 7.990 7.686 7.695 4,178,769 -0.21(-2.71%)
Jan 27, 2015 7.954 7.972 7.856 7.909 3,428,040 -0.12(-1.45%)
Jan 26, 2015 7.909 8.043 7.829 8.025 3,720,282 +0.09(+1.13%)
Jan 23, 2015 7.999 8.088 7.882 7.936 3,747,090 -0.05(-0.67%)
Jan 22, 2015 7.775 7.990 7.677 7.990 6,374,871 +0.28(+3.59%)
Jan 21, 2015 7.704 7.784 7.525 7.713 10,799,983 +0.01(+0.12%)
Jan 20, 2015 7.954 8.043 7.677 7.704 11,425,776 +0.04(+0.47%)
Jan 16, 2015 7.605 7.713 7.579 7.668 8,667,328 +0.04(+0.59%)
Jan 15, 2015 7.766 7.802 7.596 7.623 4,360,965 -0.13(-1.73%)
Jan 14, 2015 7.713 7.954 7.641 7.757 9,616,728 -0.02(-0.23%)
Jan 13, 2015 7.775 7.874 7.659 7.775 7,752,550 +0.04(+0.46%)
Jan 12, 2015 7.757 7.775 7.642 7.739 6,140,039 -0.04(-0.46%)
Jan 09, 2015 7.793 7.829 7.695 7.775 5,255,910 -0.02(-0.23%)
Jan 08, 2015 7.847 7.954 7.731 7.793 7,783,677 +0.00(+0.00%)
Jan 07, 2015 8.088 8.137 7.150 7.793 43,321,136 -0.22(-2.79%)
Jan 06, 2015 8.240 8.249 7.833 8.017 6,617,478 -0.22(-2.71%)
Jan 05, 2015 8.311 8.365 8.124 8.240 4,514,984 -0.13(-1.50%)
Jan 02, 2015 8.365 8.428 8.168 8.365 3,898,531 +0.04(+0.43%)
Dec 31, 2014 8.320 8.329 8.329 8.329 2,919,079 +0.02(+0.22%)
Dec 30, 2014 8.303 8.383 8.298 8.311 1,611,765 -0.04(-0.43%)
Dec 29, 2014 8.356 8.419 8.311 8.347 1,956,525 -0.01(-0.11%)
Dec 26, 2014 8.356 8.428 8.329 8.356 1,510,077 +0.04(+0.43%)
Dec 24, 2014 8.258 8.320 8.320 8.320 1,597,169 +0.05(+0.65%)
Dec 23, 2014 8.151 8.347 8.151 8.267 3,472,763 +0.19(+2.32%)
Dec 22, 2014 8.088 8.222 7.985 8.079 3,868,776 +0.00(+0.00%)
Dec 19, 2014 8.070 8.142 8.017 8.079 7,412,339 +0.02(+0.22%)
Dec 18, 2014 8.195 8.222 7.976 8.061 5,378,909 -0.04(-0.44%)
Dec 17, 2014 7.874 8.106 7.802 8.097 5,693,894 +0.28(+3.54%)
Dec 16, 2014 7.882 8.034 7.811 7.820 4,916,813 -0.17(-2.13%)
Dec 15, 2014 8.079 8.151 7.865 7.990 4,572,601 -0.04(-0.45%)
Dec 12, 2014 8.043 8.204 7.976 8.025 4,781,727 -0.11(-1.32%)
Dec 11, 2014 8.177 8.319 8.115 8.133 6,085,577 -0.03(-0.33%)
Dec 10, 2014 8.446 8.472 8.142 8.160 5,691,584 -0.30(-3.59%)
Dec 09, 2014 8.311 8.490 8.276 8.463 4,893,624 +0.05(+0.64%)
Dec 08, 2014 8.401 8.642 8.347 8.410 6,948,383 +0.01(+0.11%)
Dec 05, 2014 8.356 8.463 8.343 8.401 4,591,528 +0.07(+0.86%)
Dec 04, 2014 8.365 8.472 8.285 8.329 4,674,422 -0.02(-0.21%)
Dec 03, 2014 8.231 8.401 8.231 8.347 3,414,599 +0.10(+1.19%)
Dec 02, 2014 8.222 8.329 8.187 8.249 2,700,786 +0.04(+0.54%)
Dec 01, 2014 8.276 8.294 8.133 8.204 5,743,054 -0.12(-1.40%)
Nov 28, 2014 8.347 8.401 8.280 8.320 1,651,485 -0.04(-0.43%)
Nov 26, 2014 8.276 8.356 8.356 8.356 1,551,516 +0.09(+1.08%)
Nov 25, 2014 8.249 8.329 8.240 8.267 4,946,656 +0.04(+0.54%)
Nov 24, 2014 8.249 8.329 8.124 8.222 5,440,700 -0.02(-0.22%)
Nov 21, 2014 8.454 8.499 8.204 8.240 7,100,698 -0.09(-1.07%)
Nov 20, 2014 7.963 8.419 7.945 8.329 9,212,544 +0.31(+3.90%)
Nov 19, 2014 8.258 8.267 8.017 8.017 5,502,774 -0.21(-2.61%)
Nov 18, 2014 8.168 8.374 8.105 8.231 13,163,181 +0.08(+0.99%)
Nov 17, 2014 8.160 8.269 8.070 8.151 7,383,498 +0.21(+2.70%)
Nov 14, 2014 7.981 7.981 7.847 7.936 2,762,748 -0.05(-0.67%)
Nov 13, 2014 8.133 8.133 7.950 7.990 4,053,888 -0.13(-1.54%)
Nov 12, 2014 8.025 8.115 7.958 8.115 3,876,434 +0.06(+0.78%)
Nov 11, 2014 8.017 8.070 7.918 8.052 3,678,160 +0.04(+0.45%)
Nov 10, 2014 7.954 8.043 7.882 8.017 3,146,469 +0.08(+1.01%)
Nov 07, 2014 7.918 7.990 7.847 7.936 3,163,551 +0.00(+0.00%)
Nov 06, 2014 7.802 7.972 7.744 7.936 3,170,959 +0.11(+1.37%)
Nov 05, 2014 7.954 7.963 7.784 7.829 2,829,842 -0.08(-1.02%)
Nov 04, 2014 7.865 7.981 7.815 7.909 2,942,985 +0.00(+0.00%)
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.