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 )

14.52 USD -0.62 (-4.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.31 11.49 11.15 11.38 6,423,493 +0.11(+0.98%)
Jun 29, 2015 11.31 11.52 11.26 11.27 5,296,197 -0.21(-1.83%)
Jun 26, 2015 11.44 11.55 11.42 11.48 5,576,798 +0.05(+0.44%)
Jun 25, 2015 11.36 11.52 11.34 11.43 4,928,233 +0.11(+0.97%)
Jun 24, 2015 11.30 11.38 11.26 11.32 8,950,816 +0.00(+0.00%)
Jun 23, 2015 11.44 11.48 11.31 11.32 6,390,019 -0.09(-0.79%)
Jun 22, 2015 11.46 11.49 11.33 11.41 3,897,033 +0.02(+0.18%)
Jun 19, 2015 11.30 11.40 11.25 11.39 7,548,801 +0.08(+0.71%)
Jun 18, 2015 11.24 11.31 11.20 11.31 5,869,395 +0.12(+1.07%)
Jun 17, 2015 11.27 11.27 11.07 11.19 5,355,109 -0.05(-0.44%)
Jun 16, 2015 11.15 11.34 11.09 11.24 4,467,214 +0.08(+0.72%)
Jun 15, 2015 11.15 11.22 11.07 11.16 4,990,087 -0.09(-0.80%)
Jun 12, 2015 11.17 11.30 11.08 11.25 4,410,422 +0.05(+0.45%)
Jun 11, 2015 11.09 11.23 11.03 11.20 4,174,717 +0.14(+1.27%)
Jun 10, 2015 10.95 11.11 10.88 11.06 4,378,382 +0.16(+1.47%)
Jun 09, 2015 10.98 10.98 10.80 10.90 3,638,011 -0.05(-0.46%)
Jun 08, 2015 10.84 11.00 10.81 10.95 4,045,591 +0.10(+0.92%)
Jun 05, 2015 10.88 10.95 10.80 10.85 2,367,278 -0.03(-0.28%)
Jun 04, 2015 10.87 11.05 10.74 10.88 4,385,997 -0.06(-0.55%)
Jun 03, 2015 10.85 10.97 10.79 10.94 5,545,071 +0.11(+1.02%)
Jun 02, 2015 10.72 10.90 10.70 10.83 2,482,769 +0.07(+0.65%)
Jun 01, 2015 10.92 10.96 10.73 10.76 2,966,263 -0.09(-0.83%)
May 29, 2015 10.80 11.02 10.75 10.85 5,899,006 +0.04(+0.37%)
May 28, 2015 10.84 10.86 10.67 10.81 3,239,667 -0.04(-0.37%)
May 27, 2015 10.71 10.85 10.62 10.85 2,713,410 +0.15(+1.40%)
May 26, 2015 10.70 10.73 10.57 10.70 7,123,205 -0.05(-0.47%)
May 22, 2015 10.85 10.75 10.75 10.75 2,738,700 -0.09(-0.83%)
May 21, 2015 10.81 10.90 10.76 10.84 5,005,738 +0.00(+0.00%)
May 20, 2015 10.69 10.86 10.67 10.84 3,290,729 +0.15(+1.40%)
May 19, 2015 10.79 10.84 10.68 10.69 3,585,306 -0.10(-0.93%)
May 18, 2015 10.70 10.83 10.69 10.79 4,333,828 +0.07(+0.65%)
May 15, 2015 10.90 10.90 10.69 10.72 3,695,831 -0.19(-1.74%)
May 14, 2015 10.76 10.95 10.67 10.91 8,415,393 +0.18(+1.68%)
May 13, 2015 10.73 10.85 10.69 10.73 3,956,688 +0.02(+0.19%)
May 12, 2015 10.74 10.76 10.53 10.71 3,721,894 -0.10(-0.93%)
May 11, 2015 10.61 10.91 10.56 10.81 5,536,352 +0.18(+1.69%)
May 08, 2015 10.59 10.85 10.55 10.63 7,441,405 +0.15(+1.43%)
May 07, 2015 10.33 10.52 10.29 10.48 2,548,418 +0.12(+1.16%)
May 06, 2015 10.45 10.46 10.25 10.36 4,834,958 -0.07(-0.67%)
May 05, 2015 10.56 10.57 10.37 10.43 5,996,888 -0.08(-0.76%)
May 04, 2015 10.42 10.58 10.37 10.51 6,677,240 +0.15(+1.45%)
May 01, 2015 10.46 10.50 10.29 10.36 3,895,883 -0.06(-0.58%)
Apr 30, 2015 10.47 10.58 10.36 10.42 9,518,230 -0.11(-1.04%)
Apr 29, 2015 10.56 10.62 10.49 10.53 2,888,188 -0.11(-1.03%)
Apr 28, 2015 10.59 10.69 10.44 10.64 3,599,035 +0.04(+0.38%)
Apr 27, 2015 10.80 10.80 10.56 10.60 6,393,622 -0.18(-1.67%)
Apr 24, 2015 10.76 10.82 10.69 10.78 5,736,265 +0.06(+0.56%)
Apr 23, 2015 10.55 10.80 10.50 10.72 8,815,490 +0.15(+1.42%)
Apr 22, 2015 10.50 10.63 10.47 10.57 6,966,093 +0.10(+0.96%)
Apr 21, 2015 10.67 10.72 10.30 10.47 9,411,814 +0.12(+1.16%)
Apr 20, 2015 10.20 10.50 10.20 10.35 16,566,169 +0.44(+4.44%)
Apr 17, 2015 10.04 10.09 9.820 9.910 6,708,008 -0.20(-1.98%)
Apr 16, 2015 9.990 10.14 9.870 10.11 7,033,317 +0.12(+1.20%)
Apr 15, 2015 10.12 10.18 9.985 9.990 5,835,842 -0.10(-0.99%)
Apr 14, 2015 10.03 10.13 9.935 10.09 3,688,156 +0.07(+0.70%)
Apr 13, 2015 9.900 10.12 9.900 10.02 5,642,746 +0.13(+1.31%)
Apr 10, 2015 9.890 9.970 9.740 9.890 5,997,728 +0.07(+0.71%)
Apr 09, 2015 9.840 9.890 9.750 9.820 3,972,669 -0.01(-0.10%)
Apr 08, 2015 9.780 9.910 9.780 9.830 4,466,332 +0.07(+0.72%)
Apr 07, 2015 9.870 9.930 9.760 9.760 2,953,544 -0.10(-1.01%)
Apr 06, 2015 9.630 9.860 9.555 9.860 3,406,560 +0.13(+1.34%)
Apr 02, 2015 9.580 9.730 9.730 9.730 3,194,300 +0.15(+1.57%)
Apr 01, 2015 9.660 9.660 9.470 9.580 3,524,481 -0.05(-0.52%)
Mar 31, 2015 9.670 9.720 9.595 9.630 3,407,058 -0.11(-1.13%)
Mar 30, 2015 9.470 9.790 9.470 9.740 4,642,922 +0.31(+3.29%)
Mar 27, 2015 9.390 9.440 9.280 9.430 3,019,892 +0.03(+0.32%)
Mar 26, 2015 9.500 9.500 9.330 9.400 4,471,616 -0.12(-1.26%)
Mar 25, 2015 9.890 9.890 9.500 9.520 4,785,241 -0.38(-3.84%)
Mar 24, 2015 9.920 9.960 9.820 9.900 9,574,247 -0.01(-0.10%)
Mar 23, 2015 9.860 9.940 9.795 9.910 7,409,228 +0.03(+0.30%)
Mar 20, 2015 9.700 9.910 9.690 9.880 7,536,699 +0.22(+2.28%)
Mar 19, 2015 9.790 9.830 9.590 9.660 4,135,616 -0.16(-1.63%)
Mar 18, 2015 9.710 9.860 9.650 9.820 3,825,056 +0.10(+1.03%)
Mar 17, 2015 9.710 9.800 9.650 9.720 3,971,336 -0.02(-0.21%)
Mar 16, 2015 9.540 9.830 9.540 9.740 12,768,947 +0.29(+3.07%)
Mar 13, 2015 9.540 9.570 9.370 9.450 2,474,454 -0.09(-0.94%)
Mar 12, 2015 9.520 9.659 9.490 9.540 6,541,538 +0.11(+1.17%)
Mar 11, 2015 9.300 9.530 9.300 9.430 5,951,275 +0.12(+1.29%)
Mar 10, 2015 9.240 9.420 9.070 9.310 4,202,133 +0.04(+0.43%)
Mar 09, 2015 9.210 9.330 9.190 9.270 3,396,759 +0.09(+0.98%)
Mar 06, 2015 9.220 9.370 9.160 9.180 2,655,846 -0.09(-0.97%)
Mar 05, 2015 9.370 9.400 9.235 9.270 3,360,263 -0.09(-0.96%)
Mar 04, 2015 9.440 9.520 9.360 9.360 4,992,467 -0.07(-0.74%)
Mar 03, 2015 9.430 9.730 9.410 9.430 18,136,564 -0.01(-0.11%)
Mar 02, 2015 9.130 9.460 9.105 9.440 6,474,683 +0.31(+3.40%)
Feb 27, 2015 9.130 9.160 9.085 9.130 2,138,404 +0.00(+0.00%)
Feb 26, 2015 9.080 9.170 9.030 9.130 3,505,832 +0.02(+0.22%)
Feb 25, 2015 9.130 9.150 9.090 9.110 2,162,797 -0.02(-0.22%)
Feb 24, 2015 9.140 9.200 9.070 9.130 3,244,112 -0.01(-0.11%)
Feb 23, 2015 9.110 9.160 9.050 9.140 3,604,853 +0.03(+0.33%)
Feb 20, 2015 9.080 9.115 9.030 9.110 4,332,956 +0.02(+0.22%)
Feb 19, 2015 9.030 9.105 8.990 9.090 3,195,779 +0.04(+0.44%)
Feb 18, 2015 9.120 9.190 8.980 9.050 6,581,748 -0.12(-1.31%)
Feb 17, 2015 9.200 9.210 9.100 9.170 3,118,472 -0.01(-0.11%)
Feb 13, 2015 9.140 9.180 9.180 9.180 3,042,700 +0.07(+0.77%)
Feb 12, 2015 9.100 9.200 8.930 9.110 5,117,935 +0.04(+0.44%)
Feb 11, 2015 9.170 9.225 9.020 9.070 2,879,869 -0.11(-1.20%)
Feb 10, 2015 9.020 9.245 8.890 9.180 5,803,547 +0.21(+2.34%)
Feb 09, 2015 9.000 9.040 8.870 8.970 3,658,794 -0.05(-0.55%)
Feb 06, 2015 9.050 9.150 8.965 9.020 2,671,463 +0.00(+0.00%)
Feb 05, 2015 9.010 9.080 8.940 9.020 2,824,233 +0.06(+0.67%)
Feb 04, 2015 9.020 9.080 8.930 8.960 3,988,491 -0.13(-1.43%)
Feb 03, 2015 8.800 9.090 8.795 9.090 4,864,014 +0.32(+3.65%)
Feb 02, 2015 8.530 8.800 8.500 8.770 3,884,676 +0.25(+2.93%)
Jan 30, 2015 8.660 8.690 8.520 8.520 3,897,951 -0.24(-2.74%)
Jan 29, 2015 8.620 8.760 8.560 8.760 3,483,847 +0.15(+1.74%)
Jan 28, 2015 8.870 8.940 8.600 8.610 3,734,593 -0.24(-2.71%)
Jan 27, 2015 8.900 8.920 8.790 8.850 3,063,661 -0.13(-1.45%)
Jan 26, 2015 8.850 9.000 8.760 8.980 3,324,840 +0.10(+1.13%)
Jan 23, 2015 8.950 9.050 8.820 8.880 3,348,798 -0.06(-0.67%)
Jan 22, 2015 8.700 8.940 8.590 8.940 5,697,263 +0.31(+3.59%)
Jan 21, 2015 8.620 8.710 8.420 8.630 9,652,013 +0.01(+0.12%)
Jan 20, 2015 8.900 9.000 8.590 8.620 10,211,288 +0.04(+0.47%)
Jan 16, 2015 8.510 8.630 8.480 8.580 7,746,046 +0.05(+0.59%)
Jan 15, 2015 8.690 8.730 8.500 8.530 3,897,422 -0.15(-1.73%)
Jan 14, 2015 8.630 8.900 8.550 8.680 8,594,531 -0.02(-0.23%)
Jan 13, 2015 8.700 8.810 8.570 8.700 6,928,503 +0.04(+0.46%)
Jan 12, 2015 8.680 8.700 8.551 8.660 5,487,392 -0.04(-0.46%)
Jan 09, 2015 8.720 8.760 8.610 8.700 4,697,240 -0.02(-0.23%)
Jan 08, 2015 8.780 8.900 8.650 8.720 6,956,322 +0.00(+0.00%)
Jan 07, 2015 9.050 9.105 8.000 8.720 38,716,372 -0.25(-2.79%)
Jan 06, 2015 9.220 9.230 8.765 8.970 5,914,082 -0.25(-2.71%)
Jan 05, 2015 9.300 9.360 9.090 9.220 4,035,070 -0.14(-1.50%)
Jan 02, 2015 9.360 9.430 9.140 9.360 3,484,142 +0.04(+0.43%)
Dec 31, 2014 9.310 9.320 9.320 9.320 2,608,800 +0.02(+0.22%)
Dec 30, 2014 9.290 9.380 9.285 9.300 1,440,445 -0.04(-0.43%)
Dec 29, 2014 9.350 9.420 9.300 9.340 1,748,559 -0.01(-0.11%)
Dec 26, 2014 9.350 9.430 9.320 9.350 1,349,566 +0.04(+0.43%)
Dec 24, 2014 9.240 9.310 9.310 9.310 1,427,400 +0.06(+0.65%)
Dec 23, 2014 9.120 9.340 9.120 9.250 3,103,631 +0.21(+2.32%)
Dec 22, 2014 9.050 9.200 8.935 9.040 3,457,550 +0.00(+0.00%)
Dec 19, 2014 9.030 9.110 8.970 9.040 6,624,454 +0.02(+0.22%)
Dec 18, 2014 9.170 9.200 8.925 9.020 4,807,165 -0.04(-0.44%)
Dec 17, 2014 8.810 9.070 8.730 9.060 5,088,669 +0.31(+3.54%)
Dec 16, 2014 8.820 8.990 8.740 8.750 4,394,187 -0.19(-2.13%)
Dec 15, 2014 9.040 9.120 8.800 8.940 4,086,563 -0.04(-0.45%)
Dec 12, 2014 9.000 9.180 8.925 8.980 4,273,460 -0.12(-1.32%)
Dec 11, 2014 9.150 9.308 9.080 9.100 5,438,719 -0.03(-0.33%)
Dec 10, 2014 9.450 9.480 9.110 9.130 5,086,605 -0.34(-3.59%)
Dec 09, 2014 9.300 9.500 9.260 9.470 4,373,463 +0.06(+0.64%)
Dec 08, 2014 9.400 9.670 9.340 9.410 6,209,814 +0.01(+0.11%)
Dec 05, 2014 9.350 9.470 9.335 9.400 4,103,478 +0.08(+0.86%)
Dec 04, 2014 9.360 9.480 9.270 9.320 4,177,561 -0.02(-0.21%)
Dec 03, 2014 9.210 9.400 9.210 9.340 3,051,649 +0.11(+1.19%)
Dec 02, 2014 9.200 9.320 9.161 9.230 2,413,710 +0.05(+0.54%)
Dec 01, 2014 9.260 9.280 9.100 9.180 5,132,604 -0.13(-1.40%)
Nov 28, 2014 9.340 9.400 9.265 9.310 1,475,943 -0.04(-0.43%)
Nov 26, 2014 9.260 9.350 9.350 9.350 1,386,600 +0.10(+1.08%)
Nov 25, 2014 9.230 9.320 9.220 9.250 4,420,858 +0.05(+0.54%)
Nov 24, 2014 9.230 9.320 9.090 9.200 4,862,388 -0.02(-0.22%)
Nov 21, 2014 9.460 9.510 9.180 9.220 6,345,939 -0.10(-1.07%)
Nov 20, 2014 8.910 9.420 8.890 9.320 8,233,309 +0.35(+3.90%)
Nov 19, 2014 9.240 9.250 8.970 8.970 4,917,864 -0.24(-2.61%)
Nov 18, 2014 9.140 9.370 9.069 9.210 11,764,018 +0.09(+0.99%)
Nov 17, 2014 9.130 9.252 9.030 9.120 6,598,679 +0.24(+2.70%)
Nov 14, 2014 8.930 8.930 8.780 8.880 2,469,086 -0.06(-0.67%)
Nov 13, 2014 9.100 9.100 8.895 8.940 3,622,986 -0.14(-1.54%)
Nov 12, 2014 8.980 9.080 8.905 9.080 3,464,394 +0.07(+0.78%)
Nov 11, 2014 8.970 9.030 8.860 9.010 3,287,195 +0.04(+0.45%)
Nov 10, 2014 8.900 9.000 8.820 8.970 2,812,020 +0.09(+1.01%)
Nov 07, 2014 8.860 8.940 8.780 8.880 2,827,286 +0.00(+0.00%)
Nov 06, 2014 8.730 8.920 8.665 8.880 2,833,906 +0.12(+1.37%)
Nov 05, 2014 8.900 8.910 8.710 8.760 2,529,048 -0.09(-1.02%)
Nov 04, 2014 8.800 8.930 8.745 8.850 2,630,165 +0.00(+0.00%)
Nov 03, 2014 8.990 9.020 8.820 8.850 3,531,250 -0.07(-0.78%)
Oct 31, 2014 8.980 9.030 8.890 8.920 4,549,874 +0.09(+1.02%)
Oct 30, 2014 8.800 8.940 8.730 8.830 5,774,846 +0.13(+1.49%)
Oct 29, 2014 8.680 8.730 8.540 8.700 3,138,449 +0.01(+0.12%)
Oct 28, 2014 8.500 8.760 8.470 8.690 5,210,099 +0.23(+2.72%)
Oct 27, 2014 8.410 8.490 8.440 8.460 2,879,599 +0.02(+0.24%)
Oct 24, 2014 8.170 8.480 8.120 8.440 5,922,060 +0.29(+3.56%)
Oct 23, 2014 8.260 8.330 8.130 8.150 4,817,975 +0.00(+0.00%)
Oct 22, 2014 8.410 8.530 8.080 8.150 8,832,478 -0.24(-2.86%)
Oct 21, 2014 8.610 8.660 8.330 8.390 8,611,678 -0.17(-1.99%)
Oct 20, 2014 8.430 8.460 8.410 8.560 5,387,968 +0.13(+1.54%)
Oct 17, 2014 8.310 8.655 8.250 8.430 10,050,761 +0.25(+3.06%)
Oct 16, 2014 7.820 8.230 7.790 8.180 7,245,535 +0.29(+3.68%)
Oct 15, 2014 7.860 7.930 7.270 7.890 10,406,729 +0.17(+2.20%)
Oct 14, 2014 7.750 7.850 7.640 7.720 6,464,813 +0.04(+0.52%)
Oct 13, 2014 7.660 7.870 7.650 7.680 4,177,673 +0.00(+0.00%)
Oct 10, 2014 7.590 7.830 7.580 7.680 4,170,736 +0.03(+0.39%)
Oct 09, 2014 7.860 7.960 7.630 7.650 3,356,738 -0.20(-2.55%)
Oct 08, 2014 7.710 7.860 7.620 7.850 4,953,476 +0.14(+1.82%)
Oct 07, 2014 7.810 7.850 7.710 7.710 2,527,976 -0.12(-1.53%)
Oct 06, 2014 7.980 8.000 7.830 7.830 2,341,892 -0.14(-1.76%)
Oct 03, 2014 7.970 8.050 7.920 7.970 2,933,451 +0.09(+1.14%)
Oct 02, 2014 7.720 7.910 7.645 7.880 3,750,011 +0.14(+1.81%)
Oct 01, 2014 7.820 7.820 7.620 7.740 6,122,701 -0.07(-0.90%)
Sep 30, 2014 7.890 7.930 7.770 7.810 3,415,585 -0.09(-1.14%)
Sep 29, 2014 7.910 7.930 7.850 7.900 2,011,268 -0.08(-1.00%)
Sep 26, 2014 7.950 8.020 7.870 7.980 1,950,182 +0.05(+0.63%)
Sep 25, 2014 8.040 8.110 7.930 7.930 2,669,522 -0.15(-1.86%)
Sep 24, 2014 8.000 8.090 7.980 8.080 3,387,478 +0.07(+0.87%)
Sep 23, 2014 8.220 8.220 7.930 8.010 6,919,238 -0.24(-2.91%)
Sep 22, 2014 8.310 8.390 8.220 8.250 2,660,229 -0.10(-1.20%)
Sep 19, 2014 8.470 8.505 8.250 8.350 3,233,020 -0.09(-1.07%)
Sep 18, 2014 8.400 8.480 8.340 8.440 3,704,373 +0.06(+0.72%)
Sep 17, 2014 8.250 8.480 8.230 8.380 4,113,182 +0.16(+1.95%)
Sep 16, 2014 8.290 8.370 8.180 8.220 2,602,023 -0.08(-0.96%)
Sep 15, 2014 8.430 8.430 8.260 8.300 2,111,187 -0.14(-1.66%)
Sep 12, 2014 8.400 8.560 8.370 8.440 3,760,522 +0.05(+0.60%)
Sep 11, 2014 8.300 8.440 8.280 8.390 2,283,434 +0.02(+0.24%)
Sep 10, 2014 8.360 8.410 8.240 8.370 4,135,879 +0.00(+0.00%)
Sep 09, 2014 8.460 8.460 8.290 8.370 2,957,200 -0.08(-0.95%)
Sep 08, 2014 8.200 8.460 8.140 8.450 5,137,075 +0.25(+3.05%)
Sep 05, 2014 8.220 8.230 8.170 8.200 3,337,027 -0.06(-0.73%)
Sep 04, 2014 8.230 8.390 8.220 8.260 2,307,518 +0.06(+0.73%)
Sep 03, 2014 8.400 8.450 8.165 8.200 3,995,394 -0.16(-1.91%)
Sep 02, 2014 8.470 8.500 8.360 8.360 3,365,644 -0.07(-0.83%)
Aug 29, 2014 8.340 8.430 8.430 8.430 2,216,100 +0.11(+1.32%)
Aug 28, 2014 8.320 8.360 8.180 8.320 2,396,812 -0.04(-0.48%)
Aug 27, 2014 8.390 8.460 8.350 8.360 2,954,358 -0.03(-0.36%)
Aug 26, 2014 8.290 8.420 8.290 8.390 2,967,102 +0.10(+1.21%)
Aug 25, 2014 8.420 8.430 8.230 8.290 4,629,139 -0.05(-0.60%)
Aug 22, 2014 8.200 8.390 8.120 8.340 3,119,181 +0.12(+1.46%)
Aug 21, 2014 8.210 8.270 8.180 8.220 4,677,499 +0.02(+0.24%)
Aug 20, 2014 8.320 8.340 8.160 8.200 3,858,580 -0.15(-1.80%)
Aug 19, 2014 8.220 8.439 8.194 8.350 5,111,310 +0.15(+1.83%)
Aug 18, 2014 8.030 8.220 7.970 8.200 5,437,736 +0.25(+3.14%)
Aug 15, 2014 7.970 8.010 7.830 7.950 5,036,607 +0.04(+0.51%)
Aug 14, 2014 7.860 7.970 7.860 7.910 3,142,311 +0.07(+0.89%)
Aug 13, 2014 7.870 7.900 7.790 7.840 3,674,725 +0.02(+0.26%)
Aug 12, 2014 7.880 7.900 7.761 7.820 3,652,857 -0.11(-1.39%)
Aug 11, 2014 7.990 8.070 7.900 7.930 5,301,211 +0.03(+0.38%)
Aug 08, 2014 7.680 7.940 7.650 7.900 9,653,848 +0.09(+1.15%)
Aug 07, 2014 7.690 7.860 7.620 7.810 8,187,342 +0.24(+3.17%)
Aug 06, 2014 7.400 7.590 7.360 7.570 5,706,356 +0.13(+1.75%)
Aug 05, 2014 7.310 7.540 7.250 7.440 6,112,826 +0.05(+0.68%)
Aug 04, 2014 7.370 7.420 7.160 7.390 7,373,185 +0.03(+0.41%)
Aug 01, 2014 7.420 7.470 7.168 7.360 7,202,278 -0.03(-0.41%)
Jul 31, 2014 7.810 7.810 7.350 7.390 10,767,609 -0.48(-6.10%)
Jul 30, 2014 7.860 7.950 7.820 7.870 3,973,265 +0.04(+0.51%)
Jul 29, 2014 7.910 7.970 7.820 7.830 3,696,751 -0.07(-0.89%)
Jul 28, 2014 7.980 8.010 7.880 7.900 4,344,747 -0.09(-1.13%)
Jul 25, 2014 7.900 8.040 7.890 7.990 5,174,887 +0.02(+0.25%)
Jul 24, 2014 7.980 8.080 7.960 7.970 7,132,281 -0.03(-0.38%)
Jul 23, 2014 7.850 8.000 7.800 8.000 6,335,401 +0.15(+1.91%)
Jul 22, 2014 7.790 7.905 7.740 7.850 6,178,360 +0.11(+1.42%)
Jul 21, 2014 7.820 7.870 7.710 7.740 5,032,854 -0.12(-1.53%)
Jul 18, 2014 7.740 7.980 7.730 7.860 7,397,946 +0.11(+1.42%)
Jul 17, 2014 7.650 8.100 7.560 7.750 31,661,992 -0.01(-0.13%)
Jul 16, 2014 8.070 8.130 7.520 7.760 34,029,934 -0.59(-7.07%)
Jul 15, 2014 8.400 8.420 8.210 8.350 8,453,997 -0.03(-0.36%)
Jul 14, 2014 8.510 8.690 8.340 8.380 8,166,249 +0.02(+0.24%)
Jul 11, 2014 8.070 8.680 8.020 8.360 42,491,807 -0.88(-9.52%)
Jul 10, 2014 8.880 9.300 8.800 9.240 7,740,553 +0.15(+1.65%)
Jul 09, 2014 9.160 9.200 9.030 9.090 2,150,389 +0.00(+0.00%)
Jul 08, 2014 9.140 9.260 8.980 9.090 5,160,849 -0.08(-0.87%)
Jul 07, 2014 9.290 9.350 9.160 9.170 4,733,719 -0.18(-1.93%)
Jul 03, 2014 9.370 9.350 9.350 9.350 2,394,500 +0.04(+0.43%)
Jul 02, 2014 9.340 9.500 9.310 9.310 4,036,374 +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.