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 (%)
Mar 28, 2013 4.075 4.424 4.066 4.424 43,147,656 +0.31(+7.61%)
Mar 27, 2013 3.897 4.129 3.852 4.111 18,470,504 +0.14(+3.60%)
Mar 26, 2013 4.048 4.111 3.932 3.968 14,371,974 -0.07(-1.77%)
Mar 25, 2013 4.129 4.200 3.959 4.040 14,502,585 +0.00(+0.00%)
Mar 22, 2013 4.111 4.138 3.861 4.040 27,482,226 -0.06(-1.53%)
Mar 21, 2013 4.138 4.209 4.066 4.102 21,813,268 -0.08(-1.92%)
Mar 20, 2013 4.308 4.326 4.066 4.183 31,503,096 -0.07(-1.68%)
Mar 19, 2013 4.424 4.451 4.245 4.254 16,486,241 -0.13(-3.06%)
Mar 18, 2013 4.272 4.469 4.245 4.388 15,678,305 +0.00(+0.00%)
Mar 15, 2013 4.451 4.477 4.317 4.388 16,825,320 -0.04(-0.81%)
Mar 14, 2013 4.504 4.585 4.397 4.424 19,847,536 -0.05(-1.20%)
Mar 13, 2013 4.495 4.558 4.433 4.477 13,809,570 -0.01(-0.20%)
Mar 12, 2013 4.612 4.683 4.424 4.486 24,660,124 -0.10(-2.14%)
Mar 11, 2013 4.397 4.638 4.321 4.585 34,226,048 +0.20(+4.48%)
Mar 08, 2013 4.567 4.612 4.245 4.388 51,204,856 -0.01(-0.20%)
Mar 07, 2013 4.683 4.772 4.379 4.397 214,237,872 -0.62(-12.30%)
Mar 06, 2013 5.246 5.532 4.808 5.014 131,172,104 +0.24(+5.06%)
Mar 05, 2013 4.254 4.799 4.156 4.772 67,737,984 +1.04(+27.75%)
Mar 04, 2013 3.620 4.129 3.521 3.736 50,454,768 +0.35(+10.29%)
Mar 01, 2013 2.726 3.423 2.641 3.387 37,854,636 +0.72(+27.18%)
Feb 28, 2013 2.288 2.815 2.252 2.663 40,491,568 +0.16(+6.43%)
Feb 27, 2013 2.359 2.565 2.328 2.502 13,093,290 +0.16(+6.87%)
Feb 26, 2013 2.333 2.476 2.243 2.342 10,085,172 +0.02(+0.77%)
Feb 25, 2013 2.485 2.502 2.324 2.324 4,390,997 -0.12(-4.76%)
Feb 22, 2013 2.404 2.485 2.395 2.440 3,550,832 +0.09(+3.80%)
Feb 21, 2013 2.315 2.350 2.279 2.350 5,030,493 +0.03(+1.15%)
Feb 20, 2013 2.395 2.627 2.324 2.324 7,282,932 -0.03(-1.14%)
Feb 19, 2013 2.386 2.422 2.333 2.350 4,250,537 -0.04(-1.50%)
Feb 15, 2013 2.476 2.511 2.368 2.386 2,823,909 -0.08(-3.26%)
Feb 14, 2013 2.404 2.476 2.395 2.467 2,064,837 +0.03(+1.10%)
Feb 13, 2013 2.493 2.538 2.413 2.440 3,004,535 -0.07(-2.85%)
Feb 12, 2013 2.404 2.511 2.377 2.511 2,590,723 +0.10(+4.07%)
Feb 11, 2013 2.368 2.511 2.306 2.413 6,277,554 -0.04(-1.82%)
Feb 08, 2013 2.502 2.583 2.458 2.458 3,459,380 -0.04(-1.43%)
Feb 07, 2013 2.636 2.645 2.471 2.493 3,642,681 -0.10(-3.79%)
Feb 06, 2013 2.529 2.610 2.529 2.592 6,860,167 +0.13(+5.07%)
Feb 04, 2013 2.547 2.592 2.458 2.467 3,790,667 -0.10(-3.83%)
Feb 01, 2013 2.493 2.627 2.493 2.565 6,389,855 +0.08(+3.24%)
Jan 31, 2013 2.342 2.489 2.324 2.485 4,206,116 +0.18(+7.75%)
Jan 30, 2013 2.270 2.511 2.190 2.306 11,101,751 +0.04(+1.57%)
Jan 29, 2013 2.476 2.511 2.261 2.270 6,972,517 -0.19(-7.64%)
Jan 28, 2013 2.413 2.502 2.368 2.458 7,701,286 -0.12(-4.51%)
Jan 25, 2013 2.681 2.708 2.556 2.574 8,676,619 -0.15(-5.57%)
Jan 24, 2013 2.869 2.913 2.699 2.726 6,977,669 -0.17(-5.86%)
Jan 23, 2013 2.717 2.976 2.716 2.896 11,087,018 +0.22(+8.36%)
Jan 22, 2013 2.529 2.672 2.529 2.672 6,280,867 +0.16(+6.41%)
Jan 18, 2013 2.467 2.543 2.467 2.511 5,896,850 +0.04(+1.81%)
Jan 17, 2013 2.440 2.498 2.431 2.467 3,431,231 +0.06(+2.60%)
Jan 16, 2013 2.485 2.513 2.386 2.404 5,459,907 -0.07(-2.89%)
Jan 15, 2013 2.538 2.583 2.435 2.476 5,558,553 -0.09(-3.48%)
Jan 14, 2013 2.592 2.636 2.520 2.565 3,237,612 -0.04(-1.37%)
Jan 11, 2013 2.619 2.654 2.552 2.601 3,462,371 -0.01(-0.34%)
Jan 10, 2013 2.690 2.735 2.538 2.610 5,092,630 -0.05(-2.01%)
Jan 09, 2013 2.645 2.726 2.574 2.663 5,544,944 +0.10(+3.83%)
Jan 08, 2013 2.770 2.770 2.565 2.565 10,240,441 -0.21(-7.42%)
Jan 07, 2013 2.833 2.878 2.762 2.770 4,978,016 -0.03(-0.96%)
Jan 04, 2013 2.824 2.860 2.726 2.797 6,470,638 +0.00(+0.00%)
Jan 03, 2013 2.672 2.842 2.672 2.797 9,683,973 +0.13(+5.03%)
Jan 02, 2013 2.555 2.677 2.377 2.663 12,627,545 +0.29(+12.03%)
Dec 31, 2012 2.315 2.422 2.288 2.377 7,081,509 +0.06(+2.70%)
Dec 28, 2012 2.261 2.359 2.234 2.315 4,748,062 +0.03(+1.17%)
Dec 27, 2012 2.368 2.422 2.216 2.288 6,308,239 -0.04(-1.92%)
Dec 26, 2012 2.225 2.386 2.225 2.333 7,192,014 +0.20(+9.20%)
Dec 24, 2012 2.082 2.154 2.029 2.136 2,497,694 +0.04(+2.14%)
Dec 21, 2012 2.091 2.114 2.020 2.091 6,149,089 -0.05(-2.50%)
Dec 20, 2012 2.172 2.181 2.114 2.145 2,640,563 -0.03(-1.23%)
Dec 19, 2012 2.181 2.221 2.145 2.172 4,247,743 -0.01(-0.41%)
Dec 18, 2012 2.199 2.225 2.078 2.181 5,555,861 +0.00(+0.00%)
Dec 17, 2012 2.118 2.194 2.109 2.181 3,499,481 +0.07(+3.39%)
Dec 14, 2012 2.064 2.190 2.064 2.109 5,512,026 +0.00(+0.00%)
Dec 13, 2012 2.020 2.127 2.011 2.109 6,126,086 +0.12(+5.83%)
Dec 12, 2012 1.877 2.060 1.859 1.993 8,279,769 +0.14(+7.73%)
Dec 11, 2012 1.841 1.877 1.814 1.850 5,070,463 +0.07(+4.02%)
Dec 10, 2012 1.770 1.814 1.716 1.778 3,039,738 +0.03(+1.53%)
Dec 07, 2012 1.752 1.805 1.743 1.752 2,650,950 +0.00(+0.00%)
Dec 06, 2012 1.725 1.752 1.671 1.752 2,251,691 +0.03(+1.55%)
Dec 05, 2012 1.689 1.743 1.671 1.725 3,342,355 +0.03(+1.58%)
Dec 04, 2012 1.680 1.698 1.644 1.698 2,626,825 +0.13(+8.57%)
Nov 30, 2012 1.501 1.564 1.488 1.564 3,174,563 +0.06(+4.17%)
Nov 29, 2012 1.537 1.600 1.475 1.501 4,265,659 -0.01(-0.59%)
Nov 28, 2012 1.510 1.528 1.466 1.510 1,821,054 -0.01(-0.59%)
Nov 27, 2012 1.510 1.542 1.501 1.519 2,599,105 +0.01(+0.59%)
Nov 26, 2012 1.484 1.528 1.466 1.510 2,015,258 +0.02(+1.20%)
Nov 23, 2012 1.501 1.519 1.484 1.492 1,129,694 +0.00(+0.00%)
Nov 21, 2012 1.484 1.501 1.448 1.492 1,970,125 +0.03(+1.83%)
Nov 20, 2012 1.501 1.519 1.448 1.466 4,241,319 -0.04(-2.38%)
Nov 19, 2012 1.421 1.528 1.421 1.501 5,987,008 +0.11(+7.69%)
Nov 16, 2012 1.341 1.412 1.269 1.394 4,417,710 +0.05(+4.00%)
Nov 15, 2012 1.394 1.421 1.332 1.341 3,783,966 -0.04(-3.23%)
Nov 14, 2012 1.412 1.501 1.385 1.385 5,100,651 +0.00(+0.00%)
Nov 13, 2012 1.394 1.510 1.385 1.385 3,268,116 -0.07(-4.62%)
Nov 12, 2012 1.510 1.662 1.430 1.452 2,561,335 -0.04(-2.69%)
Nov 09, 2012 1.323 1.501 1.305 1.492 7,766,535 -0.01(-0.60%)
Nov 08, 2012 1.582 1.644 1.484 1.501 5,034,824 -0.08(-5.08%)
Nov 07, 2012 1.671 1.698 1.573 1.582 4,245,892 -0.12(-6.84%)
Nov 06, 2012 1.716 1.743 1.680 1.698 2,132,004 +0.02(+1.06%)
Nov 05, 2012 1.752 1.752 1.644 1.680 3,113,328 -0.07(-4.08%)
Nov 02, 2012 1.752 1.796 1.716 1.752 4,539,199 +0.02(+1.03%)
Nov 01, 2012 1.618 1.850 1.618 1.734 8,235,368 +0.20(+12.79%)
Oct 31, 2012 1.725 1.725 1.492 1.537 6,672,384 -0.13(-8.02%)
Oct 26, 2012 1.689 1.671 1.671 1.671 1,779,443 -0.03(-1.58%)
Oct 25, 2012 1.653 1.720 1.644 1.698 2,528,025 +0.04(+2.70%)
Oct 24, 2012 1.734 1.770 1.618 1.653 3,758,883 -0.06(-3.65%)
Oct 23, 2012 1.707 1.801 1.689 1.716 6,481,579 -0.09(-4.95%)
Oct 19, 2012 1.770 1.814 1.618 1.805 6,215,721 +0.00(+0.00%)
Oct 18, 2012 1.921 1.939 1.743 1.805 7,969,742 -0.07(-3.81%)
Oct 17, 2012 1.537 1.930 1.537 1.877 18,274,120 +0.32(+20.69%)
Oct 16, 2012 1.555 1.573 1.528 1.555 3,717,345 +0.03(+1.75%)
Oct 15, 2012 1.501 1.546 1.466 1.528 3,138,042 +0.04(+3.01%)
Oct 12, 2012 1.492 1.492 1.439 1.484 4,193,998 +0.00(+0.00%)
Oct 11, 2012 1.492 1.519 1.448 1.484 1,849,998 +0.01(+0.61%)
Oct 10, 2012 1.466 1.492 1.421 1.475 1,530,445 +0.01(+0.61%)
Oct 09, 2012 1.501 1.519 1.412 1.466 5,043,387 -0.05(-3.53%)
Oct 08, 2012 1.600 1.609 1.519 1.519 3,109,729 -0.10(-6.08%)
Oct 05, 2012 1.635 1.653 1.582 1.618 4,129,243 +0.01(+0.56%)
Oct 04, 2012 1.600 1.662 1.582 1.609 2,483,291 +0.02(+1.12%)
Oct 03, 2012 1.653 1.653 1.582 1.591 3,216,149 -0.04(-2.73%)
Oct 02, 2012 1.627 1.680 1.573 1.635 6,096,812 +0.02(+1.10%)
Oct 01, 2012 1.618 1.689 1.537 1.618 20,655,224 +0.25(+18.30%)
Sep 28, 2012 1.332 1.385 1.323 1.367 3,324,532 +0.00(+0.00%)
Sep 27, 2012 1.296 1.367 1.296 1.367 3,148,426 +0.08(+6.25%)
Sep 26, 2012 1.314 1.332 1.198 1.287 4,862,342 -0.04(-3.36%)
Sep 25, 2012 1.484 1.501 1.296 1.332 9,709,955 -0.15(-10.24%)
Sep 24, 2012 1.546 1.546 1.466 1.484 5,247,424 -0.07(-4.60%)
Sep 21, 2012 1.510 1.564 1.475 1.555 6,111,118 +0.07(+4.82%)
Sep 20, 2012 1.448 1.492 1.412 1.484 3,285,519 +0.03(+1.84%)
Sep 19, 2012 1.430 1.501 1.412 1.457 3,487,903 +0.03(+1.87%)
Sep 18, 2012 1.475 1.546 1.412 1.430 3,891,202 -0.05(-3.61%)
Sep 17, 2012 1.475 1.519 1.448 1.484 3,137,939 +0.00(+0.00%)
Sep 14, 2012 1.573 1.609 1.457 1.484 7,576,182 -0.04(-2.35%)
Sep 13, 2012 1.466 1.609 1.421 1.519 7,887,797 +0.05(+3.66%)
Sep 12, 2012 1.341 1.492 1.305 1.466 13,092,127 -0.09(-5.75%)
Sep 11, 2012 1.457 1.635 1.385 1.555 13,794,587 +0.12(+8.07%)
Sep 10, 2012 1.296 1.492 1.233 1.439 15,996,320 +0.17(+13.38%)
Sep 07, 2012 1.153 1.439 1.135 1.269 17,361,650 +0.13(+11.81%)
Sep 06, 2012 1.019 1.144 1.019 1.135 10,543,361 +0.12(+11.40%)
Sep 05, 2012 1.046 1.046 1.001 1.019 7,081,270 +0.01(+0.89%)
Sep 04, 2012 1.055 1.055 1.001 1.010 4,634,651 -0.04(-4.24%)
Aug 31, 2012 1.090 1.099 1.046 1.055 1,236,449 +0.00(+0.00%)
Aug 30, 2012 1.072 1.090 1.055 1.055 2,041,449 -0.03(-2.48%)
Aug 29, 2012 1.064 1.090 1.055 1.081 3,227,141 +0.04(+4.31%)
Aug 27, 2012 1.046 1.055 0.9831 1.037 6,041,949 -0.03(-2.52%)
Aug 24, 2012 0.9920 1.081 0.9920 1.064 2,819,294 +0.03(+2.59%)
Aug 23, 2012 1.064 1.081 1.010 1.037 3,902,939 -0.04(-3.33%)
Aug 22, 2012 1.081 1.099 1.046 1.072 2,900,110 -0.01(-0.83%)
Aug 21, 2012 1.099 1.117 1.055 1.081 3,214,679 -0.01(-0.82%)
Aug 20, 2012 1.099 1.135 1.072 1.090 3,012,452 -0.01(-0.81%)
Aug 17, 2012 1.064 1.117 1.058 1.099 2,768,475 +0.04(+3.36%)
Aug 16, 2012 1.108 1.135 1.046 1.064 4,361,080 -0.04(-4.03%)
Aug 15, 2012 1.144 1.162 1.099 1.108 6,490,840 -0.06(-5.34%)
Aug 14, 2012 1.162 1.189 1.090 1.171 11,646,127 +0.04(+3.15%)
Aug 13, 2012 1.064 1.144 1.019 1.135 10,906,729 +0.13(+12.39%)
Aug 10, 2012 0.9563 1.028 0.9384 1.010 7,043,852 +0.04(+4.63%)
Aug 09, 2012 0.9384 0.9741 0.9205 0.9652 6,977,058 +0.03(+2.86%)
Aug 08, 2012 1.001 1.019 0.8901 0.9384 8,744,637 -0.02(-1.87%)
Aug 07, 2012 0.9295 0.9652 0.8901 0.9563 15,179,103 +0.07(+7.54%)
Aug 06, 2012 0.7545 0.9026 0.7418 0.8892 15,953,348 +0.14(+18.45%)
Aug 03, 2012 0.8401 0.8401 0.5884 0.7507 31,520,224 -0.04(-4.56%)
Aug 02, 2012 1.117 1.296 0.7597 0.7866 59,950,056 -1.40(-64.08%)
Aug 01, 2012 2.163 2.342 2.127 2.190 6,648,381 +0.04(+1.66%)
Jul 31, 2012 2.145 2.234 2.073 2.154 2,822,952 +0.00(+0.00%)
Jul 30, 2012 2.064 2.190 2.020 2.154 2,880,821 +0.09(+4.33%)
Jul 27, 2012 1.993 2.091 1.939 2.064 4,074,791 +0.09(+4.52%)
Jul 26, 2012 2.029 2.047 1.930 1.975 6,872,838 -0.02(-0.90%)
Jul 25, 2012 1.984 2.020 1.930 1.993 3,512,868 +0.04(+1.83%)
Jul 24, 2012 2.038 2.056 1.948 1.957 3,726,875 -0.05(-2.67%)
Jul 23, 2012 2.029 2.064 1.984 2.011 2,592,000 -0.12(-5.46%)
Jul 20, 2012 2.082 2.252 2.073 2.127 2,405,573 +0.00(+0.00%)
Jul 19, 2012 2.315 2.359 2.109 2.127 4,100,825 -0.18(-7.75%)
Jul 18, 2012 2.073 2.359 2.064 2.306 6,083,291 +0.22(+10.73%)
Jul 17, 2012 2.181 2.190 2.056 2.082 2,465,368 -0.05(-2.51%)
Jul 16, 2012 2.145 2.279 2.109 2.136 3,026,644 -0.02(-0.83%)
Jul 13, 2012 2.136 2.225 2.127 2.154 3,448,728 +0.04(+1.69%)
Jul 12, 2012 2.073 2.181 1.930 2.118 7,591,712 +0.03(+1.28%)
Jul 11, 2012 2.199 2.207 2.073 2.091 5,097,802 -0.11(-4.88%)
Jul 10, 2012 2.359 2.440 2.163 2.199 4,554,940 -0.13(-5.75%)
Jul 09, 2012 2.413 2.458 2.324 2.333 3,740,126 -0.10(-4.04%)
Jul 06, 2012 2.440 2.458 2.342 2.431 2,858,941 -0.06(-2.51%)
Jul 05, 2012 2.744 2.753 2.476 2.493 5,516,868 -0.26(-9.42%)
Jul 03, 2012 2.636 2.753 2.592 2.753 2,791,330 +0.12(+4.41%)
Jul 02, 2012 2.592 2.663 2.574 2.636 4,938,418 +0.06(+2.43%)
Jun 29, 2012 2.556 2.574 2.476 2.574 4,172,577 +0.16(+6.67%)
Jun 28, 2012 2.350 2.440 2.306 2.413 4,327,588 +0.02(+0.75%)
Jun 27, 2012 2.252 2.458 2.216 2.395 5,591,495 +0.15(+6.77%)
Jun 26, 2012 2.333 2.368 2.145 2.243 3,640,057 -0.07(-3.09%)
Jun 25, 2012 2.413 2.431 2.288 2.315 3,164,421 -0.19(-7.50%)
Jun 22, 2012 2.413 2.502 2.337 2.502 2,870,877 +0.12(+4.87%)
Jun 21, 2012 2.538 2.610 2.368 2.386 3,446,316 -0.21(-7.93%)
Jun 20, 2012 2.493 2.636 2.458 2.592 5,500,196 +0.10(+3.94%)
Jun 19, 2012 2.413 2.547 2.413 2.493 4,021,101 +0.13(+5.28%)
Jun 18, 2012 2.368 2.440 2.342 2.368 3,443,024 -0.04(-1.49%)
Jun 15, 2012 2.190 2.413 2.190 2.404 4,849,575 +0.21(+9.80%)
Jun 14, 2012 2.190 2.207 2.145 2.190 2,532,807 +0.01(+0.41%)
Jun 13, 2012 2.225 2.234 2.154 2.181 3,083,934 -0.05(-2.40%)
Jun 12, 2012 2.190 2.261 2.127 2.234 2,209,294 +0.13(+5.93%)
Jun 11, 2012 2.288 2.333 2.109 2.109 2,878,005 -0.13(-5.60%)
Jun 08, 2012 2.190 2.252 2.145 2.234 1,717,234 +0.03(+1.21%)
Jun 07, 2012 2.324 2.386 2.190 2.207 2,430,678 -0.04(-1.98%)
Jun 06, 2012 2.109 2.279 2.100 2.252 4,010,118 +0.18(+8.62%)
Jun 05, 2012 2.011 2.118 1.975 2.073 3,978,950 +0.04(+2.20%)
Jun 04, 2012 2.073 2.100 1.966 2.029 2,365,299 -0.03(-1.30%)
Jun 01, 2012 2.127 2.154 2.056 2.056 3,997,582 -0.21(-9.45%)
May 31, 2012 2.199 2.288 2.082 2.270 4,268,544 +0.05(+2.42%)
May 30, 2012 2.261 2.261 2.145 2.216 4,056,460 -0.09(-3.88%)
May 29, 2012 2.127 2.306 2.091 2.306 5,368,003 +0.27(+13.16%)
May 25, 2012 2.136 2.181 2.011 2.038 2,551,297 -0.11(-5.00%)
May 24, 2012 2.163 2.190 2.038 2.145 3,150,142 +0.02(+0.84%)
May 23, 2012 2.172 2.181 2.056 2.127 6,491,363 -0.10(-4.42%)
May 22, 2012 2.109 2.359 2.082 2.225 12,605,997 +0.12(+5.51%)
May 21, 2012 2.020 2.181 1.966 2.109 4,816,023 +0.13(+6.31%)
May 18, 2012 2.056 2.091 1.913 1.984 9,322,614 -0.10(-4.72%)
May 17, 2012 2.306 2.315 2.073 2.082 8,112,064 -0.21(-8.98%)
May 16, 2012 2.467 2.520 2.279 2.288 6,301,211 -0.14(-5.88%)
May 15, 2012 2.529 2.538 2.413 2.431 6,907,796 -0.10(-3.89%)
May 14, 2012 2.592 2.636 2.485 2.529 5,296,771 -0.13(-5.03%)
May 11, 2012 2.788 2.788 2.636 2.663 4,449,465 -0.16(-5.70%)
May 10, 2012 2.958 2.994 2.797 2.824 3,388,593 -0.10(-3.36%)
May 09, 2012 2.770 2.967 2.699 2.922 5,073,845 +0.09(+3.15%)
May 08, 2012 2.869 2.905 2.735 2.833 5,341,273 -0.06(-2.16%)
May 07, 2012 2.797 2.958 2.779 2.896 3,236,879 +0.06(+2.21%)
May 04, 2012 2.824 2.887 2.753 2.833 5,680,369 -0.04(-1.55%)
May 03, 2012 2.967 2.985 2.842 2.878 6,580,525 -0.10(-3.30%)
May 02, 2012 2.878 3.003 2.708 2.976 7,009,092 +0.06(+2.15%)
May 01, 2012 3.065 3.092 2.779 2.913 9,728,181 -0.18(-5.78%)
Apr 30, 2012 3.182 3.182 3.048 3.092 3,428,121 -0.09(-2.81%)
Apr 27, 2012 3.173 3.217 3.083 3.182 6,191,564 -0.04(-1.11%)
Apr 26, 2012 3.030 3.235 2.994 3.217 6,444,672 +0.14(+4.65%)
Apr 25, 2012 2.985 3.092 2.869 3.074 12,145,080 +0.17(+5.85%)
Apr 24, 2012 3.048 3.074 2.869 2.905 10,803,297 -0.16(-5.25%)
Apr 23, 2012 3.307 3.369 3.048 3.065 14,280,124 -0.22(-6.79%)
Apr 20, 2012 3.557 3.566 3.271 3.289 9,406,070 -0.20(-5.64%)
Apr 19, 2012 3.593 3.611 3.450 3.485 7,139,107 -0.09(-2.50%)
Apr 18, 2012 3.611 3.646 3.423 3.575 17,750,388 -0.09(-2.44%)
Apr 17, 2012 3.754 3.798 3.664 3.664 3,794,340 -0.04(-1.20%)
Apr 16, 2012 3.843 3.870 3.700 3.709 4,157,674 -0.04(-1.19%)
Apr 13, 2012 3.861 3.888 3.718 3.754 4,535,750 -0.13(-3.45%)
Apr 12, 2012 3.897 3.950 3.825 3.888 7,267,196 +0.01(+0.23%)
Apr 11, 2012 3.888 3.950 3.852 3.879 5,490,130 +0.08(+2.12%)
Apr 10, 2012 4.040 4.120 3.763 3.798 11,986,410 -0.21(-5.35%)
Apr 09, 2012 4.174 4.227 3.986 4.013 12,464,276 -0.30(-7.04%)
Apr 05, 2012 4.433 4.460 4.299 4.317 6,751,454 -0.17(-3.78%)
Apr 04, 2012 4.415 4.495 4.317 4.486 8,191,573 +0.02(+0.40%)
Apr 03, 2012 4.522 4.567 4.406 4.469 7,179,665 -0.08(-1.77%)
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.