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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

21.25 +0.07 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 7.315 7.591 7.262 7.573 7,719,204 +0.33(+4.54%)
Mar 28, 2014 7.138 7.369 7.138 7.244 4,497,300 +0.11(+1.49%)
Mar 27, 2014 7.146 7.315 7.040 7.138 5,738,222 -0.02(-0.25%)
Mar 26, 2014 7.395 7.422 7.120 7.155 6,565,047 -0.16(-2.19%)
Mar 25, 2014 7.502 7.600 7.289 7.315 6,103,566 -0.11(-1.44%)
Mar 24, 2014 7.680 7.680 7.333 7.422 7,224,425 -0.20(-2.57%)
Mar 21, 2014 7.849 7.866 7.604 7.617 6,219,399 -0.22(-2.83%)
Mar 20, 2014 7.804 7.929 7.724 7.840 4,386,009 +0.01(+0.11%)
Mar 19, 2014 7.866 7.937 7.751 7.831 3,537,877 -0.04(-0.45%)
Mar 18, 2014 7.769 7.964 7.706 7.866 4,990,817 +0.12(+1.61%)
Mar 17, 2014 7.662 7.800 7.653 7.742 4,620,196 +0.17(+2.23%)
Mar 14, 2014 7.653 7.760 7.520 7.573 6,526,583 -0.10(-1.27%)
Mar 13, 2014 7.902 7.942 7.626 7.671 6,161,147 -0.27(-3.36%)
Mar 12, 2014 7.929 8.017 7.857 7.937 6,297,746 -0.03(-0.33%)
Mar 11, 2014 8.062 8.204 7.929 7.964 5,816,808 -0.12(-1.43%)
Mar 10, 2014 8.186 8.222 8.026 8.080 4,653,618 -0.12(-1.52%)
Mar 07, 2014 8.311 8.320 8.097 8.204 5,133,016 -0.04(-0.43%)
Mar 06, 2014 8.035 8.306 7.911 8.240 11,133,059 +0.20(+2.54%)
Mar 05, 2014 8.097 8.177 7.893 8.035 5,653,178 -0.07(-0.88%)
Mar 04, 2014 8.026 8.142 7.982 8.106 7,049,782 +0.23(+2.93%)
Mar 03, 2014 7.857 7.902 7.724 7.875 4,363,522 -0.09(-1.12%)
Feb 28, 2014 8.080 8.124 7.911 7.964 5,113,353 -0.12(-1.43%)
Feb 27, 2014 8.044 8.115 7.991 8.080 2,301,724 +0.01(+0.11%)
Feb 26, 2014 8.000 8.146 7.946 8.071 5,956,334 +0.09(+1.11%)
Feb 25, 2014 8.044 8.137 7.964 7.982 5,738,119 -0.04(-0.44%)
Feb 24, 2014 7.937 8.124 7.937 8.017 3,909,439 +0.08(+1.01%)
Feb 21, 2014 8.115 8.133 7.920 7.937 4,254,685 -0.16(-1.98%)
Feb 20, 2014 7.884 8.124 7.866 8.097 4,515,679 +0.20(+2.59%)
Feb 19, 2014 8.044 8.106 7.862 7.893 6,119,580 -0.19(-2.31%)
Feb 18, 2014 7.866 8.089 7.831 8.080 7,397,680 +0.28(+3.53%)
Feb 14, 2014 7.777 7.804 7.804 7.804 3,562,453 +0.01(+0.11%)
Feb 13, 2014 7.742 7.857 7.617 7.795 3,909,202 +0.01(+0.11%)
Feb 12, 2014 7.857 7.875 7.680 7.786 5,382,424 +0.10(+1.27%)
Feb 11, 2014 7.475 7.805 7.431 7.689 9,082,911 +0.24(+3.22%)
Feb 10, 2014 7.484 7.573 7.377 7.449 4,136,265 -0.06(-0.83%)
Feb 07, 2014 7.431 7.609 7.395 7.511 7,022,191 +0.12(+1.56%)
Feb 06, 2014 7.431 7.573 7.360 7.395 5,731,901 +0.00(+0.00%)
Feb 05, 2014 7.333 7.440 7.094 7.395 7,002,787 +0.19(+2.59%)
Feb 04, 2014 7.280 7.351 7.093 7.209 7,334,476 -0.04(-0.49%)
Feb 03, 2014 7.537 7.644 7.209 7.244 7,226,439 -0.30(-4.00%)
Jan 31, 2014 7.395 7.644 7.351 7.546 4,594,370 -0.04(-0.59%)
Jan 30, 2014 7.555 7.653 7.529 7.591 4,958,962 +0.14(+1.91%)
Jan 29, 2014 7.671 7.680 7.422 7.449 7,742,351 -0.34(-4.34%)
Jan 28, 2014 7.493 7.920 7.466 7.786 11,101,535 +0.29(+3.91%)
Jan 27, 2014 7.733 7.760 7.182 7.493 12,073,808 +0.04(+0.48%)
Jan 24, 2014 7.973 7.991 7.431 7.457 18,960,290 -0.71(-8.71%)
Jan 23, 2014 8.320 8.409 7.777 8.169 19,085,946 +0.10(+1.21%)
Jan 22, 2014 8.000 8.071 7.884 8.071 7,540,275 +0.09(+1.11%)
Jan 21, 2014 8.000 8.071 7.804 7.982 5,078,125 +0.05(+0.67%)
Jan 17, 2014 7.955 7.929 7.929 7.929 5,877,119 -0.03(-0.34%)
Jan 16, 2014 7.946 7.982 7.884 7.955 3,441,230 -0.02(-0.22%)
Jan 15, 2014 7.857 7.991 7.822 7.973 8,093,821 +0.12(+1.47%)
Jan 14, 2014 7.733 7.897 7.680 7.857 7,563,123 +0.15(+1.96%)
Jan 13, 2014 7.831 7.893 7.609 7.706 9,789,548 -0.13(-1.70%)
Jan 10, 2014 7.813 7.866 7.662 7.840 7,625,827 +0.02(+0.23%)
Jan 09, 2014 7.777 7.840 7.573 7.822 10,298,441 +0.11(+1.38%)
Jan 08, 2014 7.377 7.724 7.351 7.715 12,088,547 +0.31(+4.20%)
Jan 07, 2014 7.360 7.431 7.271 7.404 6,005,300 +0.09(+1.21%)
Jan 06, 2014 7.493 7.502 7.280 7.315 5,294,403 -0.15(-2.02%)
Jan 03, 2014 7.466 7.529 7.422 7.466 3,374,377 +0.00(+0.00%)
Jan 02, 2014 7.449 7.520 7.377 7.466 5,747,237 -0.04(-0.47%)
Dec 31, 2013 7.440 7.502 7.502 7.502 4,962,008 +0.08(+1.08%)
Dec 30, 2013 7.475 7.609 7.395 7.422 2,691,045 -0.04(-0.60%)
Dec 27, 2013 7.529 7.555 7.404 7.466 2,949,737 -0.02(-0.24%)
Dec 26, 2013 7.609 7.724 7.475 7.484 3,546,594 -0.09(-1.17%)
Dec 24, 2013 7.529 7.609 7.480 7.573 3,189,199 +0.09(+1.19%)
Dec 23, 2013 7.440 7.529 7.342 7.484 3,742,980 +0.08(+1.08%)
Dec 20, 2013 7.377 7.511 7.360 7.404 12,878,467 +0.14(+1.96%)
Dec 19, 2013 7.404 7.475 7.235 7.262 6,101,370 -0.15(-2.04%)
Dec 18, 2013 7.235 7.440 7.155 7.413 7,624,578 +0.19(+2.58%)
Dec 17, 2013 7.315 7.342 7.200 7.226 4,484,896 -0.09(-1.22%)
Dec 16, 2013 7.431 7.449 7.235 7.315 4,146,898 -0.06(-0.84%)
Dec 13, 2013 7.422 7.475 7.297 7.377 3,560,819 -0.04(-0.48%)
Dec 12, 2013 7.262 7.475 7.244 7.413 6,944,080 +0.14(+1.96%)
Dec 11, 2013 7.475 7.502 7.217 7.271 6,220,095 -0.20(-2.73%)
Dec 10, 2013 7.520 7.680 7.466 7.475 6,993,544 -0.08(-1.06%)
Dec 09, 2013 7.484 7.617 7.377 7.555 6,084,435 +0.17(+2.29%)
Dec 06, 2013 7.413 7.520 7.315 7.386 5,815,073 +0.02(+0.24%)
Dec 05, 2013 7.457 7.591 7.351 7.369 12,245,008 +0.17(+2.35%)
Dec 04, 2013 6.995 7.289 6.942 7.200 6,006,773 +0.17(+2.40%)
Dec 03, 2013 7.031 7.115 6.915 7.031 8,279,675 -0.08(-1.13%)
Dec 02, 2013 7.209 7.324 7.089 7.111 4,765,704 -0.10(-1.36%)
Nov 29, 2013 7.244 7.244 7.146 7.209 2,336,082 +0.01(+0.12%)
Nov 27, 2013 7.173 7.200 7.058 7.200 3,821,628 +0.05(+0.75%)
Nov 26, 2013 6.951 7.164 6.773 7.146 6,007,000 +0.19(+2.68%)
Nov 25, 2013 7.111 7.120 6.889 6.960 5,731,033 -0.10(-1.39%)
Nov 22, 2013 7.120 7.146 7.031 7.058 4,635,502 -0.01(-0.13%)
Nov 21, 2013 6.862 7.129 6.844 7.066 10,543,429 +0.28(+4.06%)
Nov 20, 2013 6.809 7.000 6.737 6.791 5,606,242 +0.01(+0.13%)
Nov 19, 2013 6.800 6.986 6.755 6.782 4,771,690 -0.04(-0.52%)
Nov 18, 2013 7.129 7.164 6.800 6.818 8,271,421 -0.28(-3.88%)
Nov 15, 2013 7.111 7.182 7.040 7.093 5,111,216 -0.04(-0.50%)
Nov 14, 2013 6.978 7.138 6.889 7.129 6,370,308 +0.17(+2.43%)
Nov 13, 2013 6.791 6.960 6.720 6.960 6,426,050 +0.11(+1.56%)
Nov 12, 2013 6.951 7.049 6.826 6.853 3,955,214 -0.14(-2.03%)
Nov 11, 2013 6.942 7.004 6.871 6.995 4,556,179 +0.04(+0.64%)
Nov 08, 2013 6.764 7.002 6.675 6.951 9,939,478 +0.20(+3.03%)
Nov 07, 2013 7.226 7.253 6.729 6.746 17,424,508 -0.46(-6.41%)
Nov 06, 2013 7.457 7.484 7.182 7.209 6,199,262 -0.19(-2.52%)
Nov 05, 2013 7.360 7.511 7.315 7.395 9,450,251 +0.19(+2.59%)
Nov 04, 2013 7.182 7.289 7.138 7.209 5,117,580 +0.05(+0.75%)
Nov 01, 2013 7.253 7.253 7.066 7.155 7,852,283 -0.08(-1.11%)
Oct 31, 2013 7.386 7.475 7.226 7.235 8,974,313 -0.14(-1.93%)
Oct 30, 2013 7.537 7.635 7.315 7.377 6,350,756 -0.17(-2.24%)
Oct 29, 2013 7.449 7.546 7.377 7.546 5,121,525 +0.12(+1.56%)
Oct 28, 2013 7.333 7.493 7.333 7.431 7,049,009 +0.06(+0.84%)
Oct 25, 2013 7.297 7.377 7.164 7.369 6,877,867 +0.08(+1.10%)
Oct 24, 2013 7.146 7.317 7.093 7.289 6,708,087 +0.15(+2.12%)
Oct 23, 2013 7.138 7.200 7.013 7.138 7,196,008 -0.05(-0.74%)
Oct 22, 2013 7.200 7.440 7.164 7.191 9,743,902 +0.03(+0.37%)
Oct 21, 2013 7.360 7.395 7.146 7.164 7,639,480 -0.19(-2.54%)
Oct 18, 2013 7.386 7.422 7.146 7.351 8,985,789 +0.06(+0.85%)
Oct 17, 2013 7.360 7.457 7.253 7.289 12,560,178 -0.12(-1.56%)
Oct 16, 2013 6.915 7.537 6.906 7.404 48,188,792 +0.95(+14.74%)
Oct 15, 2013 6.746 6.755 6.382 6.453 11,182,882 -0.29(-4.35%)
Oct 14, 2013 6.578 6.791 6.444 6.746 9,330,731 +0.08(+1.20%)
Oct 11, 2013 6.435 6.693 6.382 6.666 12,807,609 +0.21(+3.31%)
Oct 10, 2013 6.231 6.462 6.204 6.453 11,809,263 +0.34(+5.52%)
Oct 09, 2013 6.195 6.258 5.884 6.115 11,165,959 -0.05(-0.86%)
Oct 08, 2013 6.346 6.400 6.142 6.169 8,997,934 -0.15(-2.39%)
Oct 07, 2013 6.311 6.462 6.271 6.320 5,383,839 -0.08(-1.25%)
Oct 04, 2013 6.382 6.506 6.355 6.400 5,708,161 +0.03(+0.42%)
Oct 03, 2013 6.435 6.533 6.302 6.373 7,022,654 -0.10(-1.51%)
Oct 02, 2013 6.373 6.551 6.373 6.471 4,683,329 -0.02(-0.27%)
Oct 01, 2013 6.489 6.613 6.409 6.489 4,228,305 +0.02(+0.27%)
Sep 30, 2013 6.338 6.515 6.266 6.471 6,564,145 +0.02(+0.28%)
Sep 27, 2013 6.498 6.631 6.431 6.453 9,333,914 -0.09(-1.36%)
Sep 26, 2013 6.426 6.542 6.373 6.542 6,712,034 +0.14(+2.22%)
Sep 25, 2013 6.418 6.506 6.373 6.400 7,712,551 -0.02(-0.28%)
Sep 24, 2013 6.533 6.551 6.338 6.418 9,319,176 -0.04(-0.69%)
Sep 23, 2013 6.595 6.613 6.400 6.462 7,498,605 -0.18(-2.68%)
Sep 20, 2013 6.880 6.902 6.631 6.640 7,302,276 -0.18(-2.61%)
Sep 19, 2013 6.889 7.058 6.773 6.818 12,621,184 -0.03(-0.39%)
Sep 18, 2013 6.693 6.951 6.560 6.844 10,145,464 +0.14(+2.12%)
Sep 17, 2013 6.515 6.738 6.515 6.702 6,978,163 +0.15(+2.31%)
Sep 16, 2013 6.489 6.684 6.418 6.551 6,970,685 +0.13(+2.08%)
Sep 13, 2013 6.329 6.489 6.284 6.418 3,712,134 +0.11(+1.69%)
Sep 12, 2013 6.409 6.486 6.266 6.311 5,163,968 -0.12(-1.80%)
Sep 11, 2013 6.613 6.622 6.409 6.426 8,154,496 -0.21(-3.21%)
Sep 10, 2013 6.400 6.658 6.382 6.640 10,144,231 +0.28(+4.48%)
Sep 09, 2013 6.293 6.382 6.249 6.355 5,653,360 +0.08(+1.27%)
Sep 06, 2013 6.444 6.462 6.098 6.275 8,995,466 -0.13(-2.08%)
Sep 05, 2013 6.444 6.542 6.400 6.409 4,013,548 -0.04(-0.55%)
Sep 04, 2013 6.391 6.462 6.302 6.444 4,877,475 +0.02(+0.28%)
Sep 03, 2013 6.515 6.551 6.302 6.426 5,045,886 +0.01(+0.14%)
Aug 30, 2013 6.578 6.622 6.355 6.418 7,378,623 -0.01(-0.14%)
Aug 29, 2013 6.266 6.524 6.266 6.426 7,520,706 +0.16(+2.55%)
Aug 28, 2013 6.115 6.338 6.098 6.266 5,712,825 +0.12(+2.03%)
Aug 27, 2013 6.302 6.382 6.133 6.142 8,010,677 -0.30(-4.69%)
Aug 26, 2013 6.409 6.604 6.355 6.444 5,515,555 +0.04(+0.69%)
Aug 23, 2013 6.453 6.480 6.266 6.400 5,438,912 -0.04(-0.55%)
Aug 22, 2013 6.249 6.493 6.240 6.435 5,230,622 +0.20(+3.28%)
Aug 21, 2013 6.293 6.409 6.161 6.231 7,695,463 -0.12(-1.96%)
Aug 20, 2013 6.044 6.355 6.019 6.355 10,104,189 +0.33(+5.46%)
Aug 19, 2013 6.346 6.346 6.000 6.026 11,696,323 -0.36(-5.70%)
Aug 16, 2013 6.266 6.595 6.266 6.391 7,610,850 +0.13(+2.13%)
Aug 15, 2013 6.249 6.311 6.115 6.258 8,239,718 -0.12(-1.95%)
Aug 14, 2013 6.471 6.613 6.355 6.382 7,024,262 -0.09(-1.37%)
Aug 13, 2013 6.684 6.684 6.311 6.471 17,491,674 -0.19(-2.80%)
Aug 12, 2013 6.764 6.889 6.649 6.658 6,584,975 -0.17(-2.47%)
Aug 09, 2013 6.773 6.969 6.764 6.826 7,224,629 -0.01(-0.13%)
Aug 08, 2013 6.835 6.969 6.782 6.835 6,659,887 +0.11(+1.59%)
Aug 07, 2013 6.809 6.809 6.542 6.729 7,905,534 -0.12(-1.82%)
Aug 06, 2013 7.111 7.124 6.675 6.853 13,586,038 -0.28(-3.87%)
Aug 05, 2013 7.129 7.226 7.040 7.129 5,636,414 -0.02(-0.25%)
Aug 02, 2013 7.138 7.253 6.986 7.146 11,710,871 +0.06(+0.88%)
Aug 01, 2013 6.924 7.235 6.906 7.084 14,120,005 +0.29(+4.32%)
Jul 31, 2013 6.826 6.995 6.764 6.791 9,263,299 +0.00(+0.00%)
Jul 30, 2013 6.595 6.800 6.595 6.791 6,933,367 +0.20(+2.96%)
Jul 29, 2013 6.631 6.684 6.462 6.595 8,946,340 -0.07(-1.07%)
Jul 26, 2013 6.684 6.835 6.618 6.666 8,777,764 -0.06(-0.92%)
Jul 25, 2013 6.613 6.826 6.578 6.729 9,509,936 +0.07(+1.07%)
Jul 24, 2013 6.782 6.782 6.542 6.658 18,451,832 +0.12(+1.90%)
Jul 23, 2013 6.631 6.800 6.391 6.533 36,708,476 +0.60(+10.20%)
Jul 22, 2013 5.969 6.018 5.733 5.929 13,394,158 -0.09(-1.48%)
Jul 19, 2013 5.902 6.102 5.795 6.018 9,245,561 +0.11(+1.80%)
Jul 18, 2013 5.662 5.986 5.662 5.911 20,591,720 +0.24(+4.23%)
Jul 17, 2013 5.449 5.751 5.422 5.671 14,512,134 +0.24(+4.42%)
Jul 16, 2013 5.324 5.458 5.280 5.431 7,100,250 +0.10(+1.83%)
Jul 15, 2013 5.422 5.466 5.324 5.333 5,137,922 -0.06(-1.15%)
Jul 12, 2013 5.386 5.458 5.324 5.395 4,232,623 +0.00(+0.00%)
Jul 11, 2013 5.378 5.413 5.231 5.395 8,147,432 +0.15(+2.88%)
Jul 10, 2013 5.484 5.502 5.226 5.244 9,865,085 -0.26(-4.69%)
Jul 09, 2013 5.662 5.680 5.404 5.502 5,528,928 -0.11(-1.90%)
Jul 08, 2013 5.564 5.635 5.520 5.609 5,418,566 +0.09(+1.61%)
Jul 05, 2013 5.502 5.538 5.342 5.520 8,230,248 +0.14(+2.64%)
Jul 03, 2013 5.315 5.422 5.306 5.378 2,802,222 -0.01(-0.16%)
Jul 02, 2013 5.475 5.546 5.306 5.386 6,565,361 -0.08(-1.46%)
Jul 01, 2013 5.502 5.653 5.449 5.466 6,085,580 +0.07(+1.32%)
Jun 28, 2013 5.511 5.555 5.395 5.395 12,743,305 -0.20(-3.50%)
Jun 27, 2013 5.422 5.662 5.404 5.591 12,011,825 +0.24(+4.49%)
Jun 26, 2013 5.315 5.440 5.298 5.351 7,070,984 +0.11(+2.03%)
Jun 25, 2013 5.040 5.271 4.969 5.244 11,109,912 +0.28(+5.55%)
Jun 24, 2013 5.062 5.124 4.898 4.969 14,942,606 -0.28(-5.25%)
Jun 21, 2013 5.386 5.471 4.898 5.244 26,572,824 -0.12(-2.32%)
Jun 20, 2013 5.502 5.520 5.262 5.369 15,221,233 -0.28(-4.88%)
Jun 19, 2013 5.706 5.822 5.613 5.644 10,098,925 -0.08(-1.40%)
Jun 18, 2013 5.582 5.724 5.555 5.724 6,714,731 +0.17(+3.04%)
Jun 17, 2013 5.475 5.689 5.431 5.555 8,795,301 +0.16(+2.97%)
Jun 14, 2013 5.440 5.511 5.360 5.395 4,910,893 -0.05(-0.98%)
Jun 13, 2013 5.315 5.458 5.172 5.449 7,760,560 +0.05(+0.99%)
Jun 12, 2013 5.564 5.644 5.342 5.395 7,477,836 -0.11(-1.94%)
Jun 11, 2013 5.555 5.582 5.422 5.502 6,942,928 -0.16(-2.83%)
Jun 10, 2013 5.538 5.733 5.511 5.662 11,897,409 +0.22(+4.08%)
Jun 07, 2013 5.315 5.466 5.249 5.440 9,302,597 +0.15(+2.86%)
Jun 06, 2013 5.120 5.298 4.924 5.289 15,157,580 +0.14(+2.76%)
Jun 05, 2013 5.298 5.320 5.075 5.146 10,433,758 -0.19(-3.50%)
Jun 04, 2013 5.458 5.584 5.253 5.333 10,473,847 -0.12(-2.28%)
Jun 03, 2013 5.520 5.644 5.298 5.458 13,938,064 -0.04(-0.65%)
May 31, 2013 5.475 5.600 5.466 5.493 9,754,701 -0.03(-0.48%)
May 30, 2013 5.520 5.600 5.466 5.520 11,235,021 +0.02(+0.32%)
May 29, 2013 5.626 5.751 5.422 5.502 12,417,734 -0.24(-4.18%)
May 28, 2013 5.458 5.778 5.458 5.742 15,190,171 +0.38(+7.13%)
May 24, 2013 5.431 5.458 5.253 5.360 6,697,647 -0.09(-1.63%)
May 23, 2013 5.235 5.555 5.164 5.449 12,049,777 +0.10(+1.83%)
May 22, 2013 5.618 5.813 5.218 5.351 17,336,952 -0.27(-4.75%)
May 21, 2013 5.546 5.671 5.538 5.618 11,112,505 +0.14(+2.60%)
May 20, 2013 5.360 5.573 5.342 5.475 11,420,689 +0.08(+1.48%)
May 17, 2013 5.360 5.466 5.298 5.395 10,343,230 +0.10(+1.85%)
May 16, 2013 5.644 5.644 5.253 5.298 16,389,599 -0.21(-3.87%)
May 15, 2013 5.493 5.866 5.351 5.511 21,330,198 +0.34(+6.53%)
May 13, 2013 5.066 5.209 5.049 5.173 11,471,361 +0.06(+1.22%)
May 10, 2013 5.173 5.218 5.066 5.111 10,237,013 -0.01(-0.17%)
May 09, 2013 4.986 5.200 4.986 5.120 15,164,281 +0.11(+2.13%)
May 08, 2013 5.093 5.164 4.942 5.013 14,962,554 -0.05(-1.05%)
May 07, 2013 5.013 5.253 4.898 5.066 22,049,296 +0.17(+3.45%)
May 06, 2013 4.675 5.102 4.666 4.898 19,661,514 +0.22(+4.75%)
May 03, 2013 4.755 4.880 4.649 4.675 9,143,203 -0.01(-0.19%)
May 02, 2013 4.586 4.791 4.524 4.684 9,339,311 +0.13(+2.93%)
May 01, 2013 4.684 4.715 4.489 4.551 12,704,175 -0.25(-5.19%)
Apr 30, 2013 4.435 4.951 4.376 4.800 27,730,484 -0.07(-1.46%)
Apr 29, 2013 4.880 4.969 4.755 4.871 10,890,286 +0.12(+2.62%)
Apr 26, 2013 4.755 4.816 4.684 4.746 8,274,404 -0.04(-0.74%)
Apr 25, 2013 4.773 4.942 4.746 4.782 14,329,244 +0.08(+1.70%)
Apr 24, 2013 4.569 4.720 4.515 4.702 8,467,602 +0.12(+2.52%)
Apr 23, 2013 4.524 4.640 4.489 4.586 10,849,935 +0.12(+2.79%)
Apr 22, 2013 4.480 4.542 4.320 4.462 11,190,587 +0.03(+0.60%)
Apr 19, 2013 4.213 4.542 4.186 4.435 13,278,960 +0.20(+4.83%)
Apr 18, 2013 4.275 4.338 4.044 4.231 11,433,077 -0.03(-0.63%)
Apr 17, 2013 4.453 4.506 4.231 4.258 16,620,404 -0.26(-5.71%)
Apr 16, 2013 4.586 4.622 4.364 4.515 18,805,984 +0.03(+0.59%)
Apr 15, 2013 4.569 4.666 4.462 4.489 13,962,129 -0.10(-2.13%)
Apr 12, 2013 4.622 4.684 4.533 4.586 8,467,578 -0.09(-1.90%)
Apr 11, 2013 4.666 4.804 4.604 4.675 15,083,410 -0.02(-0.38%)
Apr 10, 2013 4.604 4.813 4.595 4.693 21,493,304 +0.12(+2.52%)
Apr 09, 2013 4.986 5.138 4.560 4.578 43,825,620 -0.27(-5.50%)
Apr 08, 2013 4.480 4.853 4.400 4.844 35,699,484 +0.45(+10.32%)
Apr 05, 2013 4.204 4.431 4.178 4.391 13,095,045 +0.06(+1.44%)
Apr 04, 2013 4.302 4.498 4.178 4.329 13,768,383 +0.00(+0.00%)
Apr 03, 2013 4.444 4.480 4.213 4.329 13,516,496 -0.12(-2.60%)
Apr 02, 2013 4.498 4.578 4.382 4.444 14,850,133 -0.01(-0.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.