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 (%)
May 31, 2006 58.49 58.93 58.32 58.87 785,716 +0.43(+0.73%)
May 30, 2006 58.96 59.18 58.18 58.44 883,847 -0.74(-1.25%)
May 26, 2006 59.25 59.30 58.89 59.18 548,390 -0.03(-0.05%)
May 25, 2006 59.06 59.32 58.79 59.21 1,105,061 +0.47(+0.81%)
May 24, 2006 58.78 59.20 58.23 58.73 980,075 -0.11(-0.18%)
May 23, 2006 59.36 59.41 58.77 58.84 1,041,953 -0.30(-0.51%)
May 22, 2006 59.02 59.48 58.94 59.15 850,503 -0.24(-0.41%)
May 19, 2006 59.97 59.97 59.00 59.39 1,433,021 +0.09(+0.15%)
May 18, 2006 61.00 61.20 59.13 59.30 2,227,689 -1.72(-2.81%)
May 17, 2006 61.61 61.76 61.00 61.01 1,245,599 -0.93(-1.50%)
May 16, 2006 62.14 62.16 61.77 61.94 570,433 -0.08(-0.13%)
May 15, 2006 61.62 62.17 61.62 62.02 840,097 +0.23(+0.38%)
May 12, 2006 61.84 62.10 61.64 61.79 999,209 -0.04(-0.06%)
May 11, 2006 62.62 63.10 61.62 61.83 741,742 -0.70(-1.11%)
May 10, 2006 62.47 62.82 62.40 62.52 507,213 +0.07(+0.11%)
May 09, 2006 62.92 63.07 62.43 62.45 423,741 -0.47(-0.75%)
May 08, 2006 63.12 63.34 62.92 62.93 431,125 -0.03(-0.04%)
May 05, 2006 61.97 63.02 61.90 62.95 1,090,962 +1.16(+1.88%)
May 04, 2006 62.44 62.44 61.68 61.79 702,356 -0.64(-1.03%)
May 03, 2006 62.47 62.74 62.34 62.43 752,372 -0.06(-0.10%)
May 02, 2006 63.00 63.16 62.50 62.50 809,661 -0.46(-0.74%)
May 01, 2006 63.36 63.45 62.74 62.96 787,395 -0.22(-0.35%)
Apr 28, 2006 62.68 63.30 62.57 63.19 512,136 +0.28(+0.44%)
Apr 27, 2006 62.11 63.27 62.11 62.91 513,032 +0.00(+0.00%)
Apr 26, 2006 62.43 62.93 62.16 62.91 516,948 +0.70(+1.12%)
Apr 25, 2006 62.77 62.89 61.81 62.21 860,014 -0.52(-0.83%)
Apr 24, 2006 62.29 62.96 61.96 62.73 528,585 +0.32(+0.52%)
Apr 21, 2006 63.46 63.46 62.00 62.41 900,295 -0.75(-1.19%)
Apr 20, 2006 63.52 63.88 62.95 63.16 824,879 -0.18(-0.28%)
Apr 19, 2006 62.38 63.36 62.08 63.34 902,533 +1.20(+1.93%)
Apr 18, 2006 62.45 62.47 61.83 62.14 1,133,146 -0.02(-0.03%)
Apr 17, 2006 61.84 62.32 61.68 62.16 1,331,197 +0.36(+0.58%)
Apr 13, 2006 60.79 61.92 59.88 61.80 2,058,618 +1.01(+1.66%)
Apr 12, 2006 60.55 61.12 60.39 60.79 1,180,365 +0.02(+0.03%)
Apr 11, 2006 60.64 61.26 60.64 60.77 876,238 -0.17(-0.28%)
Apr 10, 2006 61.00 61.07 60.56 60.94 446,567 -0.06(-0.10%)
Apr 07, 2006 60.82 61.34 60.79 61.00 813,802 +0.19(+0.31%)
Apr 06, 2006 60.81 61.02 60.47 60.82 516,836 -0.13(-0.21%)
Apr 05, 2006 60.32 60.94 60.08 60.94 668,340 +0.61(+1.01%)
Apr 04, 2006 59.62 60.47 59.43 60.33 576,923 +0.55(+0.91%)
Apr 03, 2006 59.82 60.31 59.38 59.79 582,629 +0.24(+0.41%)
Mar 31, 2006 59.48 60.08 59.35 59.55 618,212 -0.07(-0.12%)
Mar 30, 2006 59.81 60.04 59.15 59.62 649,766 -0.28(-0.46%)
Mar 29, 2006 59.43 60.14 59.17 59.90 395,096 +0.64(+1.09%)
Mar 28, 2006 59.63 59.85 59.13 59.25 497,702 -0.38(-0.63%)
Mar 27, 2006 59.92 59.92 59.10 59.63 818,053 -0.24(-0.40%)
Mar 24, 2006 59.91 60.01 59.42 59.87 569,538 -0.26(-0.43%)
Mar 23, 2006 59.69 60.17 59.31 60.13 690,159 +0.40(+0.67%)
Mar 22, 2006 59.68 60.01 59.58 59.73 764,009 -0.09(-0.15%)
Mar 21, 2006 60.41 60.99 59.77 59.82 858,447 -0.54(-0.89%)
Mar 20, 2006 60.88 60.94 60.18 60.35 551,299 -0.36(-0.59%)
Mar 17, 2006 60.71 61.02 60.42 60.71 644,730 +0.27(+0.44%)
Mar 16, 2006 60.41 60.88 60.12 60.44 779,562 -0.11(-0.18%)
Mar 15, 2006 59.84 60.65 58.41 60.55 1,116,697 +0.77(+1.29%)
Mar 14, 2006 59.41 59.95 59.23 59.78 787,171 +0.26(+0.44%)
Mar 13, 2006 59.27 59.80 59.09 59.52 997,307 +0.22(+0.38%)
Mar 10, 2006 58.31 59.37 58.14 59.30 595,385 +0.80(+1.36%)
Mar 09, 2006 59.07 59.39 58.40 58.50 764,680 -0.38(-0.65%)
Mar 08, 2006 58.54 58.89 58.20 58.89 641,038 +0.29(+0.49%)
Mar 07, 2006 57.93 58.63 57.78 58.60 874,336 +0.70(+1.20%)
Mar 06, 2006 58.90 59.43 57.57 57.90 896,043 +0.29(+0.51%)
Mar 03, 2006 57.08 57.68 56.88 57.61 984,551 +0.29(+0.50%)
Mar 02, 2006 57.00 57.36 56.61 57.32 662,186 -0.14(-0.25%)
Mar 01, 2006 56.97 57.48 56.84 57.47 553,873 +0.49(+0.86%)
Feb 28, 2006 57.92 57.61 56.80 56.97 918,758 -0.95(-1.64%)
Feb 27, 2006 57.39 58.08 57.22 57.92 795,003 +0.45(+0.78%)
Feb 24, 2006 57.55 57.80 57.20 57.47 702,579 +0.04(+0.06%)
Feb 23, 2006 57.89 57.89 57.25 57.44 679,417 -0.76(-1.31%)
Feb 22, 2006 56.37 58.38 56.27 58.20 922,562 +1.97(+3.50%)
Feb 21, 2006 56.62 56.69 55.98 56.23 400,131 +0.11(+0.19%)
Feb 17, 2006 56.80 56.88 56.04 56.12 671,920 -0.89(-1.57%)
Feb 16, 2006 57.23 57.23 56.56 57.02 597,735 -0.44(-0.76%)
Feb 15, 2006 56.98 57.48 56.76 57.46 460,442 +0.38(+0.67%)
Feb 14, 2006 56.06 57.57 56.03 57.07 797,241 +0.79(+1.40%)
Feb 13, 2006 56.66 56.73 56.01 56.29 696,761 -0.35(-0.62%)
Feb 10, 2006 56.26 56.71 56.11 56.63 565,174 +0.32(+0.57%)
Feb 09, 2006 56.00 56.84 55.59 56.31 1,104,389 +0.25(+0.45%)
Feb 08, 2006 56.10 56.26 55.42 56.06 1,145,342 -0.33(-0.59%)
Feb 07, 2006 56.00 57.10 55.75 56.39 1,125,873 +0.10(+0.17%)
Feb 06, 2006 57.35 57.38 56.22 56.29 1,229,822 -1.11(-1.93%)
Feb 03, 2006 57.73 58.13 57.14 57.40 594,490 -0.54(-0.93%)
Feb 02, 2006 58.66 58.84 57.74 57.94 947,179 -0.63(-1.08%)
Feb 01, 2006 58.86 59.12 58.56 58.57 581,622 -0.42(-0.71%)
Jan 31, 2006 59.29 59.70 58.99 58.99 841,104 -0.07(-0.12%)
Jan 30, 2006 59.11 59.59 59.06 59.06 844,460 +0.39(+0.67%)
Jan 27, 2006 58.91 59.21 58.46 58.67 829,467 +0.13(+0.23%)
Jan 26, 2006 57.80 59.25 58.14 58.54 1,884,959 +0.73(+1.27%)
Jan 25, 2006 57.83 58.35 57.62 57.80 786,947 +0.15(+0.26%)
Jan 24, 2006 58.17 58.54 57.60 57.65 844,908 -0.44(-0.75%)
Jan 23, 2006 58.31 58.32 57.81 58.09 727,084 -0.08(-0.14%)
Jan 20, 2006 59.57 59.68 58.10 58.17 1,302,105 -1.33(-2.24%)
Jan 19, 2006 59.86 59.98 59.10 59.50 1,212,255 -0.33(-0.55%)
Jan 18, 2006 59.63 60.06 59.44 59.83 825,662 +0.03(+0.04%)
Jan 17, 2006 60.01 60.23 59.64 59.81 1,652,220 -0.29(-0.49%)
Jan 13, 2006 60.59 61.19 59.34 60.10 2,022,924 -1.43(-2.32%)
Jan 12, 2006 61.59 62.59 61.12 61.53 3,480,338 -1.92(-3.03%)
Jan 11, 2006 64.21 64.27 63.19 63.45 1,338,359 -0.94(-1.46%)
Jan 10, 2006 62.60 65.00 62.60 64.39 1,913,715 +1.46(+2.31%)
Jan 09, 2006 62.74 63.17 62.51 62.93 1,184,169 +0.48(+0.77%)
Jan 06, 2006 59.92 62.99 61.24 62.45 1,755,162 +2.53(+4.22%)
Jan 05, 2006 60.77 60.88 59.76 59.92 1,221,989 -0.97(-1.60%)
Jan 04, 2006 60.33 61.05 60.19 60.90 1,290,580 +0.80(+1.34%)
Jan 03, 2006 59.43 60.33 58.66 60.09 1,257,348 +1.27(+2.16%)
Dec 30, 2005 58.73 58.98 58.51 58.82 547,383 -0.21(-0.36%)
Dec 29, 2005 59.09 59.49 59.01 59.04 305,917 -0.09(-0.15%)
Dec 28, 2005 58.45 59.27 58.45 59.13 545,593 +0.97(+1.68%)
Dec 27, 2005 59.01 59.39 58.15 58.15 606,351 -0.63(-1.08%)
Dec 23, 2005 58.90 59.12 58.52 58.79 280,069 -0.11(-0.18%)
Dec 22, 2005 58.31 59.04 58.31 58.90 541,900 +0.43(+0.73%)
Dec 21, 2005 58.23 58.84 58.14 58.47 504,751 +0.36(+0.62%)
Dec 20, 2005 57.64 58.28 57.50 58.11 834,614 +0.68(+1.18%)
Dec 19, 2005 57.94 58.24 57.28 57.43 896,267 -0.55(-0.94%)
Dec 16, 2005 58.18 58.18 57.78 57.97 1,024,050 -0.21(-0.35%)
Dec 15, 2005 58.20 58.53 57.76 58.18 967,543 -0.02(-0.03%)
Dec 14, 2005 57.94 58.50 57.65 58.20 875,791 +0.06(+0.11%)
Dec 13, 2005 57.53 58.54 57.45 58.14 799,591 +0.71(+1.25%)
Dec 12, 2005 57.71 57.96 57.21 57.42 644,618 -0.23(-0.40%)
Dec 09, 2005 57.89 58.06 57.40 57.65 765,687 -0.17(-0.29%)
Dec 08, 2005 58.19 58.49 57.77 57.82 784,597 -0.67(-1.15%)
Dec 07, 2005 58.97 59.05 58.25 58.49 608,253 -0.48(-0.82%)
Dec 06, 2005 58.96 59.81 58.81 58.98 816,599 +0.29(+0.49%)
Dec 05, 2005 58.91 58.97 58.18 58.69 844,125 -0.45(-0.76%)
Dec 02, 2005 58.24 59.21 57.86 59.14 617,988 +0.68(+1.16%)
Dec 01, 2005 58.81 59.01 58.39 58.46 840,880 +0.28(+0.48%)
Nov 30, 2005 59.55 59.71 58.18 58.18 862,251 -1.49(-2.50%)
Nov 29, 2005 60.24 60.55 59.30 59.67 1,064,891 +1.05(+1.78%)
Nov 28, 2005 58.82 59.16 57.90 58.63 1,318,442 +0.32(+0.55%)
Nov 25, 2005 58.67 58.67 58.11 58.31 182,274 -0.25(-0.43%)
Nov 23, 2005 58.45 58.85 58.02 58.56 423,181 -0.02(-0.03%)
Nov 22, 2005 57.83 58.63 57.12 58.57 656,032 +0.65(+1.13%)
Nov 21, 2005 58.10 58.23 57.58 57.92 446,455 -0.07(-0.12%)
Nov 18, 2005 57.75 58.07 57.30 57.99 383,459 +0.76(+1.33%)
Nov 17, 2005 57.15 57.48 56.70 57.23 711,978 +0.30(+0.53%)
Nov 16, 2005 57.46 57.52 56.71 56.93 613,848 -0.62(-1.07%)
Nov 15, 2005 57.75 58.14 57.36 57.55 1,035,351 -0.21(-0.36%)
Nov 14, 2005 57.31 57.87 57.12 57.75 737,938 +0.43(+0.75%)
Nov 11, 2005 57.19 57.36 56.72 57.32 519,857 +0.18(+0.31%)
Nov 10, 2005 55.85 57.22 55.70 57.14 764,456 +1.25(+2.24%)
Nov 09, 2005 55.23 56.07 55.14 55.89 898,841 +0.66(+1.20%)
Nov 08, 2005 55.37 55.49 54.96 55.23 1,210,241 -0.82(-1.47%)
Nov 07, 2005 55.80 56.06 55.77 56.05 759,421 +0.34(+0.61%)
Nov 04, 2005 55.38 55.79 55.31 55.71 735,812 +0.34(+0.61%)
Nov 03, 2005 55.66 55.68 54.86 55.37 1,123,859 -0.12(-0.21%)
Nov 02, 2005 53.18 55.53 53.17 55.49 1,780,003 +2.15(+4.04%)
Nov 01, 2005 52.76 53.53 52.47 53.34 1,459,092 +0.39(+0.74%)
Oct 31, 2005 52.42 53.15 52.19 52.94 1,250,410 +0.45(+0.85%)
Oct 28, 2005 52.00 52.50 51.73 52.50 1,538,872 +0.63(+1.21%)
Oct 27, 2005 52.82 52.94 51.87 51.87 1,147,244 -1.12(-2.11%)
Oct 26, 2005 52.72 53.31 52.72 52.99 1,235,640 +0.13(+0.25%)
Oct 25, 2005 52.68 53.00 52.23 52.85 1,321,015 -0.05(-0.10%)
Oct 24, 2005 52.25 52.97 52.21 52.91 833,383 +0.85(+1.63%)
Oct 21, 2005 51.52 52.79 51.31 52.06 1,446,895 +0.46(+0.88%)
Oct 20, 2005 52.33 52.42 51.52 51.60 1,407,733 -0.64(-1.23%)
Oct 19, 2005 51.34 52.42 51.17 52.25 1,335,785 +0.50(+0.97%)
Oct 18, 2005 51.84 51.97 51.69 51.75 1,230,829 -0.31(-0.60%)
Oct 17, 2005 52.26 52.26 51.68 52.06 1,133,258 -0.27(-0.51%)
Oct 14, 2005 52.46 52.62 52.13 52.33 1,202,184 +0.09(+0.17%)
Oct 13, 2005 52.06 52.68 51.81 52.24 1,220,535 -0.09(-0.17%)
Oct 12, 2005 52.51 53.09 50.67 52.33 2,964,732 -1.00(-1.88%)
Oct 11, 2005 54.87 54.87 53.08 53.33 1,237,990 -1.46(-2.66%)
Oct 10, 2005 54.69 55.05 54.60 54.78 990,705 +0.15(+0.28%)
Oct 07, 2005 55.01 55.05 54.19 54.63 682,103 +0.25(+0.46%)
Oct 06, 2005 54.96 55.11 54.03 54.38 694,075 -0.64(-1.17%)
Oct 05, 2005 55.59 55.78 55.03 55.03 487,856 -0.96(-1.71%)
Oct 04, 2005 55.95 56.28 55.65 55.98 411,320 -0.15(-0.27%)
Oct 03, 2005 57.30 57.38 55.77 56.13 784,038 -1.24(-2.17%)
Sep 30, 2005 56.71 57.64 56.55 57.38 1,025,840 +0.73(+1.29%)
Sep 29, 2005 54.96 56.71 54.72 56.64 747,672 +1.51(+2.74%)
Sep 28, 2005 55.63 55.75 54.90 55.13 603,777 -0.28(-0.50%)
Sep 27, 2005 55.96 56.13 55.29 55.41 447,910 -0.45(-0.80%)
Sep 26, 2005 56.05 56.81 55.43 55.86 645,737 -0.02(-0.03%)
Sep 23, 2005 55.87 56.13 54.61 55.87 647,528 +0.55(+0.99%)
Sep 22, 2005 54.86 55.53 54.12 55.33 537,201 +0.24(+0.44%)
Sep 21, 2005 56.12 56.19 55.05 55.09 675,613 -1.24(-2.21%)
Sep 20, 2005 56.95 57.38 55.98 56.33 478,456 -0.55(-0.97%)
Sep 19, 2005 57.47 57.47 56.41 56.88 640,702 -0.80(-1.38%)
Sep 16, 2005 56.63 57.76 56.46 57.68 756,736 +1.48(+2.64%)
Sep 15, 2005 55.97 56.27 55.80 56.20 290,140 +0.17(+0.30%)
Sep 14, 2005 56.65 56.65 55.96 56.03 674,046 -0.72(-1.28%)
Sep 13, 2005 56.62 56.93 56.45 56.75 773,520 +0.13(+0.22%)
Sep 12, 2005 55.59 56.68 55.39 56.63 754,610 +0.95(+1.70%)
Sep 09, 2005 55.36 55.99 55.31 55.68 876,798 +0.46(+0.84%)
Sep 08, 2005 55.93 56.04 55.05 55.21 742,413 -0.92(-1.64%)
Sep 07, 2005 56.04 56.27 55.54 56.13 612,169 -0.03(-0.05%)
Sep 06, 2005 55.60 56.20 55.29 56.16 986,118 +0.91(+1.65%)
Sep 02, 2005 55.73 55.77 55.01 55.25 648,311 -0.21(-0.37%)
Sep 01, 2005 55.45 55.93 54.98 55.45 1,398,334 -0.34(-0.61%)
Aug 31, 2005 56.69 56.69 55.24 55.79 1,434,475 -0.94(-1.65%)
Aug 30, 2005 57.08 57.29 56.44 56.73 759,757 -0.47(-0.83%)
Aug 29, 2005 57.21 57.31 55.45 57.21 946,731 +0.52(+0.91%)
Aug 26, 2005 57.82 57.47 56.19 56.69 1,271,446 -1.13(-1.96%)
Aug 25, 2005 58.42 58.44 57.47 57.82 1,230,717 -0.74(-1.27%)
Aug 24, 2005 58.54 58.75 58.18 58.56 641,933 +0.03(+0.05%)
Aug 23, 2005 58.77 58.84 58.39 58.54 703,139 -0.18(-0.30%)
Aug 22, 2005 59.57 60.04 58.38 58.72 1,017,224 -0.87(-1.45%)
Aug 19, 2005 59.56 60.12 59.40 59.58 697,880 +0.50(+0.85%)
Aug 18, 2005 59.49 59.61 58.31 59.08 1,383,787 -0.92(-1.53%)
Aug 17, 2005 60.82 60.85 59.99 60.00 891,568 -1.00(-1.64%)
Aug 16, 2005 61.59 61.75 60.90 61.00 618,547 -0.66(-1.07%)
Aug 15, 2005 61.55 61.71 61.20 61.67 364,884 +0.23(+0.38%)
Aug 12, 2005 61.83 61.83 61.15 61.43 538,655 -0.34(-0.55%)
Aug 11, 2005 61.00 62.58 61.00 61.77 1,673,704 +1.13(+1.86%)
Aug 10, 2005 59.99 60.65 59.99 60.65 817,830 +0.75(+1.25%)
Aug 09, 2005 59.90 60.13 59.60 59.90 546,823 +0.01(+0.01%)
Aug 08, 2005 59.30 59.89 59.26 59.89 789,968 +0.59(+0.99%)
Aug 05, 2005 59.52 59.53 58.81 59.30 539,103 -0.37(-0.61%)
Aug 04, 2005 60.10 60.15 59.49 59.66 283,202 -0.55(-0.91%)
Aug 03, 2005 60.24 60.35 59.79 60.21 590,686 -0.13(-0.21%)
Aug 02, 2005 60.65 60.65 59.93 60.33 538,767 -0.27(-0.44%)
Aug 01, 2005 61.24 61.44 60.24 60.60 604,225 -0.69(-1.12%)
Jul 29, 2005 61.52 61.67 61.26 61.29 561,929 -0.29(-0.46%)
Jul 28, 2005 61.04 61.62 60.87 61.58 632,310 +0.54(+0.88%)
Jul 27, 2005 61.67 61.67 60.90 61.04 372,717 -0.44(-0.71%)
Jul 26, 2005 61.37 61.53 61.00 61.48 293,720 +0.47(+0.78%)
Jul 25, 2005 61.44 61.76 60.90 61.00 574,797 -0.46(-0.74%)
Jul 22, 2005 61.62 61.76 61.26 61.46 442,427 -0.13(-0.20%)
Jul 21, 2005 61.62 62.39 61.14 61.59 449,476 -0.13(-0.20%)
Jul 20, 2005 62.05 62.21 61.51 61.71 506,542 -0.32(-0.52%)
Jul 19, 2005 61.84 62.35 61.32 62.03 595,385 +0.34(+0.55%)
Jul 18, 2005 61.67 62.36 61.34 61.69 729,546 +0.22(+0.36%)
Jul 15, 2005 61.58 61.80 60.74 61.47 767,925 -0.40(-0.65%)
Jul 14, 2005 60.00 63.44 59.88 61.87 2,775,744 +3.72(+6.39%)
Jul 13, 2005 57.91 58.33 57.74 58.15 789,856 -0.07(-0.12%)
Jul 12, 2005 58.21 58.38 57.96 58.23 492,331 -0.04(-0.08%)
Jul 11, 2005 58.40 58.71 58.21 58.27 589,119 +0.19(+0.32%)
Jul 08, 2005 58.05 58.40 57.95 58.08 599,861 +0.04(+0.06%)
Jul 07, 2005 57.55 58.14 57.17 58.05 532,165 +0.14(+0.25%)
Jul 06, 2005 57.97 58.51 57.86 57.90 726,860 -0.10(-0.17%)
Jul 05, 2005 58.08 58.60 57.93 58.00 797,018 -0.19(-0.32%)
Jul 01, 2005 58.86 59.08 57.79 58.19 552,754 -0.10(-0.17%)
Jun 30, 2005 57.91 58.47 57.77 58.29 534,851 +0.49(+0.85%)
Jun 29, 2005 58.46 58.54 57.47 57.80 637,905 -0.59(-1.01%)
Jun 28, 2005 57.91 58.73 57.73 58.39 540,446 +0.70(+1.21%)
Jun 27, 2005 57.40 57.76 57.03 57.69 611,722 +0.29(+0.50%)
Jun 24, 2005 58.05 58.19 57.40 57.40 617,876 -0.84(-1.44%)
Jun 23, 2005 59.11 59.38 58.09 58.24 675,054 -0.82(-1.39%)
Jun 22, 2005 58.90 59.41 58.39 59.06 859,678 +0.27(+0.46%)
Jun 21, 2005 56.72 58.97 56.59 58.80 1,733,231 +2.29(+4.05%)
Jun 20, 2005 56.42 56.65 56.24 56.51 328,407 -0.09(-0.16%)
Jun 17, 2005 56.88 57.05 56.13 56.60 751,924 -0.20(-0.35%)
Jun 16, 2005 56.91 57.55 56.46 56.80 856,881 -0.18(-0.31%)
Jun 15, 2005 56.83 57.23 56.21 56.97 924,800 +0.31(+0.55%)
Jun 14, 2005 55.45 56.81 55.34 56.66 864,377 +1.12(+2.01%)
Jun 13, 2005 55.50 55.98 55.33 55.54 432,916 -0.01(-0.02%)
Jun 10, 2005 54.78 55.61 54.78 55.55 645,849 +0.61(+1.11%)
Jun 09, 2005 54.83 55.06 54.55 54.95 348,100 +0.03(+0.05%)
Jun 08, 2005 55.01 55.08 54.65 54.92 580,839 +0.08(+0.15%)
Jun 07, 2005 54.51 55.08 54.36 54.84 670,018 +0.32(+0.59%)
Jun 06, 2005 53.93 54.61 53.49 54.52 592,812 +0.54(+0.99%)
Jun 03, 2005 54.00 54.25 53.42 53.98 750,246 -0.15(-0.28%)
Jun 02, 2005 54.31 54.36 53.69 54.13 704,817 -0.22(-0.41%)
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.