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 )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.124 8.169 7.954 8.008 5,085,425 -0.12(-1.43%)
Feb 27, 2014 8.088 8.160 8.035 8.124 2,289,152 +0.01(+0.11%)
Feb 26, 2014 8.044 8.191 7.990 8.115 5,923,802 +0.09(+1.11%)
Feb 25, 2014 8.088 8.182 8.008 8.026 5,706,779 -0.04(-0.44%)
Feb 24, 2014 7.981 8.169 7.981 8.061 3,888,087 +0.08(+1.01%)
Feb 21, 2014 8.160 8.178 7.963 7.981 4,231,447 -0.16(-1.98%)
Feb 20, 2014 7.927 8.169 7.910 8.142 4,491,016 +0.21(+2.59%)
Feb 19, 2014 8.088 8.151 7.905 7.936 6,086,157 -0.19(-2.31%)
Feb 18, 2014 7.910 8.133 7.874 8.124 7,357,276 +0.28(+3.53%)
Feb 14, 2014 7.820 7.847 7.847 7.847 3,542,996 +0.01(+0.11%)
Feb 13, 2014 7.784 7.901 7.659 7.838 3,887,851 +0.01(+0.11%)
Feb 12, 2014 7.901 7.918 7.722 7.829 5,353,027 +0.10(+1.27%)
Feb 11, 2014 7.516 7.848 7.472 7.731 9,033,303 +0.24(+3.22%)
Feb 10, 2014 7.525 7.615 7.418 7.489 4,113,674 -0.06(-0.83%)
Feb 07, 2014 7.472 7.650 7.436 7.552 6,983,837 +0.12(+1.56%)
Feb 06, 2014 7.472 7.615 7.400 7.436 5,700,595 +0.00(+0.00%)
Feb 05, 2014 7.373 7.481 7.133 7.436 6,964,540 +0.19(+2.59%)
Feb 04, 2014 7.320 7.391 7.132 7.248 7,294,417 -0.04(-0.49%)
Feb 03, 2014 7.579 7.686 7.248 7.284 7,186,970 -0.30(-4.00%)
Jan 31, 2014 7.436 7.686 7.391 7.588 4,569,276 -0.04(-0.59%)
Jan 30, 2014 7.597 7.695 7.570 7.633 4,931,877 +0.14(+1.91%)
Jan 29, 2014 7.713 7.722 7.463 7.489 7,700,064 -0.34(-4.34%)
Jan 28, 2014 7.534 7.963 7.507 7.829 11,040,901 +0.29(+3.91%)
Jan 27, 2014 7.776 7.802 7.221 7.534 12,007,864 +0.04(+0.48%)
Jan 24, 2014 8.017 8.035 7.472 7.498 18,856,734 -0.71(-8.71%)
Jan 23, 2014 8.365 8.455 7.820 8.213 18,981,704 +0.10(+1.21%)
Jan 22, 2014 8.044 8.115 7.927 8.115 7,499,092 +0.09(+1.11%)
Jan 21, 2014 8.044 8.115 7.847 8.026 5,050,390 +0.05(+0.67%)
Jan 17, 2014 7.999 7.972 7.972 7.972 5,845,020 -0.03(-0.34%)
Jan 16, 2014 7.990 8.026 7.927 7.999 3,422,435 -0.02(-0.22%)
Jan 15, 2014 7.901 8.035 7.865 8.017 8,049,615 +0.12(+1.47%)
Jan 14, 2014 7.776 7.941 7.722 7.901 7,521,816 +0.15(+1.96%)
Jan 13, 2014 7.874 7.936 7.650 7.749 9,736,081 -0.13(-1.70%)
Jan 10, 2014 7.856 7.910 7.704 7.883 7,584,176 +0.02(+0.23%)
Jan 09, 2014 7.820 7.883 7.615 7.865 10,242,194 +0.11(+1.38%)
Jan 08, 2014 7.418 7.767 7.391 7.758 12,022,523 +0.31(+4.20%)
Jan 07, 2014 7.400 7.472 7.311 7.445 5,972,501 +0.09(+1.22%)
Jan 06, 2014 7.534 7.543 7.320 7.355 5,265,486 -0.15(-2.02%)
Jan 03, 2014 7.507 7.570 7.463 7.507 3,355,947 +0.00(+0.00%)
Jan 02, 2014 7.489 7.561 7.418 7.507 5,715,848 -0.04(-0.47%)
Dec 31, 2013 7.481 7.543 7.543 7.543 4,934,907 +0.08(+1.08%)
Dec 30, 2013 7.516 7.650 7.436 7.463 2,676,347 -0.04(-0.60%)
Dec 27, 2013 7.570 7.597 7.445 7.507 2,933,626 -0.02(-0.24%)
Dec 26, 2013 7.650 7.767 7.516 7.525 3,527,224 -0.09(-1.17%)
Dec 24, 2013 7.570 7.650 7.521 7.615 3,171,781 +0.09(+1.19%)
Dec 23, 2013 7.481 7.570 7.382 7.525 3,722,537 +0.08(+1.08%)
Dec 20, 2013 7.418 7.552 7.400 7.445 12,808,128 +0.14(+1.96%)
Dec 19, 2013 7.445 7.516 7.275 7.302 6,068,046 -0.15(-2.04%)
Dec 18, 2013 7.275 7.481 7.195 7.454 7,582,934 +0.19(+2.58%)
Dec 17, 2013 7.355 7.382 7.239 7.266 4,460,401 -0.09(-1.22%)
Dec 16, 2013 7.472 7.489 7.275 7.355 4,124,248 -0.06(-0.84%)
Dec 13, 2013 7.463 7.516 7.338 7.418 3,541,371 -0.04(-0.48%)
Dec 12, 2013 7.302 7.516 7.284 7.454 6,906,153 +0.14(+1.96%)
Dec 11, 2013 7.516 7.543 7.257 7.311 6,186,122 -0.21(-2.73%)
Dec 10, 2013 7.561 7.722 7.507 7.516 6,955,347 -0.08(-1.06%)
Dec 09, 2013 7.525 7.659 7.418 7.597 6,051,203 +0.17(+2.29%)
Dec 06, 2013 7.454 7.561 7.355 7.427 5,783,313 +0.02(+0.24%)
Dec 05, 2013 7.498 7.633 7.391 7.409 12,178,130 +0.17(+2.35%)
Dec 04, 2013 7.034 7.329 6.980 7.239 5,973,966 +0.17(+2.40%)
Dec 03, 2013 7.069 7.154 6.953 7.069 8,234,454 -0.08(-1.13%)
Dec 02, 2013 7.248 7.364 7.128 7.150 4,739,675 -0.10(-1.36%)
Nov 29, 2013 7.284 7.284 7.186 7.248 2,323,323 +0.01(+0.12%)
Nov 27, 2013 7.212 7.239 7.096 7.239 3,800,756 +0.05(+0.75%)
Nov 26, 2013 6.989 7.204 6.810 7.186 5,974,192 +0.19(+2.68%)
Nov 25, 2013 7.150 7.159 6.926 6.998 5,699,732 -0.10(-1.39%)
Nov 22, 2013 7.159 7.186 7.069 7.096 4,610,185 -0.01(-0.13%)
Nov 21, 2013 6.900 7.168 6.882 7.105 10,485,844 +0.28(+4.06%)
Nov 20, 2013 6.846 7.038 6.774 6.828 5,575,623 +0.01(+0.13%)
Nov 19, 2013 6.837 7.025 6.792 6.819 4,745,628 -0.04(-0.52%)
Nov 18, 2013 7.168 7.204 6.837 6.855 8,226,245 -0.28(-3.88%)
Nov 15, 2013 7.150 7.221 7.078 7.132 5,083,300 -0.04(-0.50%)
Nov 14, 2013 7.016 7.177 6.926 7.168 6,335,516 +0.17(+2.43%)
Nov 13, 2013 6.828 6.998 6.757 6.998 6,390,953 +0.11(+1.56%)
Nov 12, 2013 6.989 7.087 6.864 6.891 3,933,611 -0.14(-2.03%)
Nov 11, 2013 6.980 7.043 6.909 7.034 4,531,294 +0.04(+0.64%)
Nov 08, 2013 6.801 7.040 6.712 6.989 9,885,192 +0.21(+3.03%)
Nov 07, 2013 7.266 7.293 6.766 6.783 17,329,340 -0.46(-6.41%)
Nov 06, 2013 7.498 7.525 7.221 7.248 6,165,404 -0.19(-2.52%)
Nov 05, 2013 7.400 7.552 7.355 7.436 9,398,636 +0.19(+2.59%)
Nov 04, 2013 7.221 7.329 7.177 7.248 5,089,630 +0.05(+0.75%)
Nov 01, 2013 7.293 7.293 7.105 7.195 7,809,396 -0.08(-1.11%)
Oct 31, 2013 7.427 7.516 7.266 7.275 8,925,298 -0.14(-1.93%)
Oct 30, 2013 7.579 7.677 7.355 7.418 6,316,070 -0.17(-2.24%)
Oct 29, 2013 7.489 7.588 7.418 7.588 5,093,553 +0.12(+1.55%)
Oct 28, 2013 7.373 7.534 7.373 7.472 7,010,510 +0.06(+0.84%)
Oct 25, 2013 7.338 7.418 7.204 7.409 6,840,302 +0.08(+1.10%)
Oct 24, 2013 7.186 7.358 7.132 7.329 6,671,450 +0.15(+2.12%)
Oct 23, 2013 7.177 7.239 7.052 7.177 7,156,705 -0.05(-0.74%)
Oct 22, 2013 7.239 7.481 7.204 7.230 9,690,683 +0.03(+0.37%)
Oct 21, 2013 7.400 7.436 7.186 7.204 7,597,755 -0.19(-2.54%)
Oct 18, 2013 7.427 7.463 7.186 7.391 8,936,712 +0.06(+0.85%)
Oct 17, 2013 7.400 7.498 7.293 7.329 12,491,578 -0.12(-1.56%)
Oct 16, 2013 6.953 7.579 6.944 7.445 47,925,600 +0.96(+14.74%)
Oct 15, 2013 6.783 6.792 6.417 6.489 11,121,804 -0.29(-4.35%)
Oct 14, 2013 6.614 6.828 6.480 6.783 9,279,770 +0.08(+1.20%)
Oct 11, 2013 6.471 6.730 6.417 6.703 12,737,658 +0.21(+3.31%)
Oct 10, 2013 6.265 6.497 6.238 6.489 11,744,764 +0.34(+5.52%)
Oct 09, 2013 6.229 6.292 5.917 6.149 11,104,974 -0.05(-0.86%)
Oct 08, 2013 6.381 6.435 6.176 6.203 8,948,790 -0.15(-2.39%)
Oct 07, 2013 6.346 6.497 6.305 6.354 5,354,434 -0.08(-1.25%)
Oct 04, 2013 6.417 6.542 6.390 6.435 5,676,985 +0.03(+0.42%)
Oct 03, 2013 6.471 6.569 6.337 6.408 6,984,298 -0.10(-1.51%)
Oct 02, 2013 6.408 6.587 6.408 6.506 4,657,750 -0.02(-0.27%)
Oct 01, 2013 6.524 6.649 6.444 6.524 4,205,211 +0.02(+0.27%)
Sep 30, 2013 6.372 6.551 6.301 6.506 6,528,293 +0.02(+0.28%)
Sep 27, 2013 6.533 6.667 6.466 6.489 9,282,935 -0.09(-1.36%)
Sep 26, 2013 6.462 6.578 6.408 6.578 6,675,375 +0.14(+2.22%)
Sep 25, 2013 6.453 6.542 6.408 6.435 7,670,427 -0.02(-0.28%)
Sep 24, 2013 6.569 6.587 6.372 6.453 9,268,277 -0.04(-0.69%)
Sep 23, 2013 6.632 6.649 6.435 6.497 7,457,650 -0.18(-2.68%)
Sep 20, 2013 6.918 6.940 6.667 6.676 7,262,393 -0.18(-2.61%)
Sep 19, 2013 6.926 7.096 6.810 6.855 12,552,251 -0.03(-0.39%)
Sep 18, 2013 6.730 6.989 6.596 6.882 10,090,052 +0.14(+2.12%)
Sep 17, 2013 6.551 6.775 6.551 6.739 6,940,050 +0.15(+2.31%)
Sep 16, 2013 6.524 6.721 6.453 6.587 6,932,613 +0.13(+2.08%)
Sep 13, 2013 6.363 6.524 6.319 6.453 3,691,860 +0.11(+1.69%)
Sep 12, 2013 6.444 6.522 6.301 6.346 5,135,764 -0.12(-1.80%)
Sep 11, 2013 6.649 6.658 6.444 6.462 8,109,959 -0.21(-3.21%)
Sep 10, 2013 6.435 6.694 6.417 6.676 10,088,826 +0.29(+4.48%)
Sep 09, 2013 6.328 6.417 6.283 6.390 5,622,483 +0.08(+1.27%)
Sep 06, 2013 6.480 6.497 6.131 6.310 8,946,335 -0.13(-2.08%)
Sep 05, 2013 6.480 6.578 6.435 6.444 3,991,628 -0.04(-0.55%)
Sep 04, 2013 6.426 6.497 6.337 6.480 4,850,835 +0.02(+0.28%)
Sep 03, 2013 6.551 6.587 6.337 6.462 5,018,327 +0.01(+0.14%)
Aug 30, 2013 6.614 6.658 6.390 6.453 7,338,323 -0.01(-0.14%)
Aug 29, 2013 6.301 6.560 6.301 6.462 7,479,630 +0.16(+2.55%)
Aug 28, 2013 6.149 6.373 6.131 6.301 5,681,623 +0.13(+2.03%)
Aug 27, 2013 6.337 6.417 6.167 6.176 7,966,925 -0.30(-4.69%)
Aug 26, 2013 6.444 6.640 6.390 6.480 5,485,430 +0.04(+0.69%)
Aug 23, 2013 6.489 6.515 6.301 6.435 5,409,207 -0.04(-0.55%)
Aug 22, 2013 6.283 6.529 6.274 6.471 5,202,053 +0.21(+3.28%)
Aug 21, 2013 6.328 6.444 6.194 6.265 7,653,433 -0.13(-1.96%)
Aug 20, 2013 6.077 6.390 6.052 6.390 10,049,003 +0.33(+5.46%)
Aug 19, 2013 6.381 6.381 6.033 6.060 11,632,441 -0.37(-5.70%)
Aug 16, 2013 6.301 6.632 6.301 6.426 7,569,282 +0.13(+2.13%)
Aug 15, 2013 6.283 6.346 6.149 6.292 8,194,715 -0.13(-1.95%)
Aug 14, 2013 6.506 6.649 6.390 6.417 6,985,897 -0.09(-1.37%)
Aug 13, 2013 6.721 6.721 6.346 6.506 17,396,138 -0.19(-2.80%)
Aug 12, 2013 6.801 6.926 6.685 6.694 6,549,010 -0.17(-2.47%)
Aug 09, 2013 6.810 7.007 6.801 6.864 7,185,170 -0.01(-0.13%)
Aug 08, 2013 6.873 7.007 6.819 6.873 6,623,513 +0.11(+1.59%)
Aug 07, 2013 6.846 6.846 6.578 6.766 7,862,356 -0.13(-1.82%)
Aug 06, 2013 7.150 7.163 6.712 6.891 13,511,835 -0.28(-3.87%)
Aug 05, 2013 7.168 7.266 7.078 7.168 5,605,629 -0.02(-0.25%)
Aug 02, 2013 7.177 7.293 7.025 7.186 11,646,910 +0.06(+0.88%)
Aug 01, 2013 6.962 7.275 6.944 7.123 14,042,886 +0.29(+4.32%)
Jul 31, 2013 6.864 7.034 6.801 6.828 9,212,705 +0.00(+0.00%)
Jul 30, 2013 6.632 6.837 6.632 6.828 6,895,499 +0.20(+2.97%)
Jul 29, 2013 6.667 6.721 6.497 6.632 8,897,477 -0.07(-1.07%)
Jul 26, 2013 6.721 6.873 6.654 6.703 8,729,823 -0.06(-0.92%)
Jul 25, 2013 6.649 6.864 6.614 6.766 9,457,996 +0.07(+1.07%)
Jul 24, 2013 6.819 6.819 6.578 6.694 18,351,052 +0.13(+1.90%)
Jul 23, 2013 6.667 6.837 6.426 6.569 36,507,984 +0.61(+10.19%)
Jul 22, 2013 6.001 6.051 5.765 5.961 13,321,003 -0.09(-1.48%)
Jul 19, 2013 5.934 6.135 5.827 6.051 9,195,065 +0.11(+1.80%)
Jul 18, 2013 5.693 6.019 5.693 5.943 20,479,254 +0.24(+4.23%)
Jul 17, 2013 5.479 5.782 5.452 5.702 14,432,873 +0.24(+4.42%)
Jul 16, 2013 5.353 5.488 5.309 5.461 7,061,470 +0.10(+1.83%)
Jul 15, 2013 5.452 5.496 5.353 5.362 5,109,861 -0.06(-1.15%)
Jul 12, 2013 5.416 5.488 5.353 5.425 4,209,505 +0.00(+0.00%)
Jul 11, 2013 5.407 5.443 5.260 5.425 8,102,933 +0.15(+2.88%)
Jul 10, 2013 5.514 5.532 5.255 5.273 9,811,205 -0.26(-4.68%)
Jul 09, 2013 5.693 5.711 5.434 5.532 5,498,731 -0.11(-1.90%)
Jul 08, 2013 5.595 5.666 5.550 5.639 5,388,971 +0.09(+1.61%)
Jul 05, 2013 5.532 5.568 5.371 5.550 8,185,296 +0.14(+2.64%)
Jul 03, 2013 5.345 5.452 5.336 5.407 2,786,917 -0.01(-0.16%)
Jul 02, 2013 5.505 5.577 5.336 5.416 6,529,503 -0.08(-1.46%)
Jul 01, 2013 5.532 5.684 5.479 5.496 6,052,342 +0.07(+1.32%)
Jun 28, 2013 5.541 5.586 5.425 5.425 12,673,705 -0.20(-3.50%)
Jun 27, 2013 5.452 5.693 5.434 5.622 11,946,220 +0.24(+4.48%)
Jun 26, 2013 5.345 5.470 5.327 5.380 7,032,364 +0.11(+2.03%)
Jun 25, 2013 5.067 5.300 4.996 5.273 11,049,232 +0.28(+5.55%)
Jun 24, 2013 5.090 5.152 4.924 4.996 14,860,994 -0.28(-5.25%)
Jun 21, 2013 5.416 5.501 4.924 5.273 26,427,692 -0.13(-2.32%)
Jun 20, 2013 5.532 5.550 5.291 5.398 15,138,099 -0.28(-4.88%)
Jun 19, 2013 5.738 5.854 5.644 5.675 10,043,768 -0.08(-1.40%)
Jun 18, 2013 5.613 5.756 5.586 5.756 6,678,057 +0.17(+3.04%)
Jun 17, 2013 5.505 5.720 5.461 5.586 8,747,264 +0.16(+2.97%)
Jun 14, 2013 5.470 5.541 5.389 5.425 4,884,071 -0.05(-0.98%)
Jun 13, 2013 5.345 5.488 5.201 5.479 7,718,174 +0.05(+0.99%)
Jun 12, 2013 5.595 5.675 5.371 5.425 7,436,994 -0.11(-1.94%)
Jun 11, 2013 5.586 5.613 5.452 5.532 6,905,008 -0.16(-2.83%)
Jun 10, 2013 5.568 5.765 5.541 5.693 11,832,429 +0.22(+4.08%)
Jun 07, 2013 5.345 5.496 5.278 5.470 9,251,789 +0.15(+2.86%)
Jun 06, 2013 5.148 5.327 4.951 5.318 15,074,793 +0.14(+2.76%)
Jun 05, 2013 5.327 5.349 5.103 5.175 10,376,771 -0.19(-3.50%)
Jun 04, 2013 5.488 5.614 5.282 5.362 10,416,642 -0.13(-2.28%)
Jun 03, 2013 5.550 5.675 5.327 5.488 13,861,938 -0.04(-0.65%)
May 31, 2013 5.505 5.631 5.496 5.523 9,701,424 -0.03(-0.48%)
May 30, 2013 5.550 5.631 5.496 5.550 11,173,659 +0.02(+0.32%)
May 29, 2013 5.657 5.782 5.452 5.532 12,349,912 -0.24(-4.18%)
May 28, 2013 5.488 5.809 5.488 5.774 15,107,207 +0.38(+7.13%)
May 24, 2013 5.461 5.488 5.282 5.389 6,661,066 -0.09(-1.63%)
May 23, 2013 5.264 5.586 5.193 5.479 11,983,965 +0.10(+1.83%)
May 22, 2013 5.648 5.845 5.246 5.380 17,242,264 -0.27(-4.75%)
May 21, 2013 5.577 5.702 5.568 5.648 11,051,812 +0.14(+2.60%)
May 20, 2013 5.389 5.604 5.371 5.505 11,358,313 +0.08(+1.48%)
May 17, 2013 5.389 5.496 5.327 5.425 10,286,738 +0.10(+1.85%)
May 16, 2013 5.675 5.675 5.282 5.327 16,300,084 -0.21(-3.87%)
May 15, 2013 5.523 5.899 5.380 5.541 21,213,700 +0.34(+6.53%)
May 13, 2013 5.094 5.237 5.076 5.202 11,408,708 +0.06(+1.22%)
May 10, 2013 5.202 5.246 5.094 5.139 10,181,102 -0.01(-0.17%)
May 09, 2013 5.014 5.228 5.014 5.148 15,081,459 +0.11(+2.13%)
May 08, 2013 5.121 5.193 4.969 5.041 14,880,833 -0.05(-1.05%)
May 07, 2013 5.041 5.282 4.924 5.094 21,928,868 +0.17(+3.45%)
May 06, 2013 4.701 5.130 4.692 4.924 19,554,130 +0.22(+4.75%)
May 03, 2013 4.781 4.907 4.674 4.701 9,093,266 -0.01(-0.19%)
May 02, 2013 4.612 4.817 4.549 4.710 9,288,302 +0.13(+2.93%)
May 01, 2013 4.710 4.741 4.513 4.576 12,634,788 -0.25(-5.19%)
Apr 30, 2013 4.460 4.978 4.400 4.826 27,579,028 -0.07(-1.46%)
Apr 29, 2013 4.907 4.996 4.781 4.898 10,830,806 +0.13(+2.62%)
Apr 26, 2013 4.781 4.843 4.710 4.773 8,229,212 -0.04(-0.74%)
Apr 25, 2013 4.799 4.969 4.773 4.808 14,250,982 +0.08(+1.70%)
Apr 24, 2013 4.594 4.746 4.540 4.728 8,421,354 +0.12(+2.52%)
Apr 23, 2013 4.549 4.665 4.513 4.612 10,790,676 +0.13(+2.79%)
Apr 22, 2013 4.504 4.567 4.344 4.487 11,129,468 +0.03(+0.60%)
Apr 19, 2013 4.236 4.567 4.209 4.460 13,206,434 +0.21(+4.83%)
Apr 18, 2013 4.299 4.361 4.066 4.254 11,370,633 -0.03(-0.63%)
Apr 17, 2013 4.478 4.531 4.254 4.281 16,529,628 -0.26(-5.71%)
Apr 16, 2013 4.612 4.647 4.388 4.540 18,703,272 +0.03(+0.59%)
Apr 15, 2013 4.594 4.692 4.487 4.513 13,885,872 -0.10(-2.13%)
Apr 12, 2013 4.647 4.710 4.558 4.612 8,421,331 -0.09(-1.90%)
Apr 11, 2013 4.692 4.831 4.630 4.701 15,001,029 -0.02(-0.38%)
Apr 10, 2013 4.630 4.840 4.621 4.719 21,375,914 +0.12(+2.52%)
Apr 09, 2013 5.014 5.166 4.585 4.603 43,586,256 -0.27(-5.50%)
Apr 08, 2013 4.504 4.880 4.424 4.871 35,504,500 +0.46(+10.32%)
Apr 05, 2013 4.227 4.455 4.201 4.415 13,023,523 +0.06(+1.44%)
Apr 04, 2013 4.326 4.522 4.201 4.352 13,693,184 +0.00(+0.00%)
Apr 03, 2013 4.469 4.504 4.236 4.352 13,442,673 -0.12(-2.60%)
Apr 02, 2013 4.522 4.603 4.406 4.469 14,769,026 -0.01(-0.20%)
Apr 01, 2013 4.433 4.612 4.326 4.478 26,103,802 +0.05(+1.21%)
Mar 28, 2013 4.075 4.424 4.066 4.424 43,146,264 +0.31(+7.61%)
Mar 27, 2013 3.897 4.129 3.852 4.111 18,469,908 +0.14(+3.60%)
Mar 26, 2013 4.049 4.111 3.932 3.968 14,371,511 -0.07(-1.77%)
Mar 25, 2013 4.129 4.201 3.959 4.040 14,502,118 +0.00(+0.00%)
Mar 22, 2013 4.111 4.138 3.861 4.040 27,481,342 -0.06(-1.53%)
Mar 21, 2013 4.138 4.209 4.066 4.102 21,812,566 -0.08(-1.92%)
Mar 20, 2013 4.308 4.326 4.066 4.183 31,502,082 -0.07(-1.68%)
Mar 19, 2013 4.424 4.451 4.245 4.254 16,485,710 -0.13(-3.05%)
Mar 18, 2013 4.272 4.469 4.245 4.388 15,677,800 +0.00(+0.00%)
Mar 15, 2013 4.451 4.478 4.317 4.388 16,824,778 -0.04(-0.81%)
Mar 14, 2013 4.504 4.585 4.397 4.424 19,846,896 -0.05(-1.20%)
Mar 13, 2013 4.495 4.558 4.433 4.478 13,809,125 -0.01(-0.20%)
Mar 12, 2013 4.612 4.683 4.424 4.487 24,659,328 -0.10(-2.14%)
Mar 11, 2013 4.397 4.638 4.321 4.585 34,224,948 +0.20(+4.48%)
Mar 08, 2013 4.567 4.612 4.245 4.388 51,203,208 -0.01(-0.20%)
Mar 07, 2013 4.683 4.773 4.379 4.397 214,230,976 -0.62(-12.30%)
Mar 06, 2013 5.246 5.532 4.808 5.014 131,167,872 +0.24(+5.06%)
Mar 05, 2013 4.254 4.799 4.156 4.773 67,735,800 +1.04(+27.75%)
Mar 04, 2013 3.620 4.129 3.521 3.736 50,453,140 +0.35(+10.29%)
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.