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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.10 12.19 11.90 12.11 6,656,558 -0.16(-1.31%)
May 30, 2019 12.50 12.57 12.15 12.27 3,797,936 -0.19(-1.51%)
May 29, 2019 12.26 12.47 12.21 12.46 4,719,602 +0.11(+0.87%)
May 28, 2019 12.24 12.43 12.20 12.35 2,509,900 +0.08(+0.66%)
May 24, 2019 12.25 12.33 12.22 12.27 1,872,702 +0.09(+0.73%)
May 23, 2019 12.31 12.35 12.12 12.18 2,416,568 -0.26(-2.08%)
May 22, 2019 12.39 12.54 12.39 12.44 2,105,620 +0.00(+0.00%)
May 21, 2019 12.51 12.61 12.43 12.44 2,941,586 -0.02(-0.14%)
May 20, 2019 12.27 12.52 12.27 12.46 3,593,479 +0.14(+1.16%)
May 17, 2019 12.32 12.50 12.31 12.32 2,002,942 -0.13(-1.01%)
May 16, 2019 12.44 12.61 12.39 12.44 2,046,163 +0.02(+0.14%)
May 15, 2019 12.25 12.49 12.20 12.42 2,457,923 +0.04(+0.29%)
May 14, 2019 12.16 12.49 12.14 12.39 3,406,681 +0.25(+2.06%)
May 13, 2019 12.30 12.37 12.11 12.14 2,593,981 -0.50(-3.96%)
May 10, 2019 12.47 12.67 12.37 12.64 2,220,121 +0.09(+0.71%)
May 09, 2019 12.46 12.57 12.29 12.55 3,254,373 +0.02(+0.14%)
May 08, 2019 12.83 12.89 12.49 12.53 5,849,289 -0.35(-2.71%)
May 07, 2019 12.99 13.05 12.77 12.88 2,533,202 -0.18(-1.37%)
May 06, 2019 12.84 13.07 12.78 13.06 2,346,623 +0.00(+0.00%)
May 03, 2019 13.10 13.14 12.92 13.06 2,255,366 +0.01(+0.07%)
May 02, 2019 13.05 13.15 12.90 13.05 2,355,989 +0.03(+0.21%)
May 01, 2019 13.16 13.38 13.00 13.02 4,674,530 -0.06(-0.48%)
Apr 30, 2019 13.08 13.12 12.90 13.08 4,105,304 +0.04(+0.27%)
Apr 29, 2019 12.99 13.15 12.91 13.05 3,778,938 +0.11(+0.83%)
Apr 26, 2019 12.83 12.98 12.77 12.94 2,724,632 +0.17(+1.33%)
Apr 25, 2019 12.62 12.89 12.57 12.77 5,341,704 +0.04(+0.35%)
Apr 24, 2019 12.54 12.79 12.51 12.73 3,685,292 +0.23(+1.86%)
Apr 23, 2019 12.44 12.73 12.26 12.49 6,993,030 +0.21(+1.67%)
Apr 22, 2019 12.23 12.33 12.17 12.29 2,828,154 +0.00(+0.00%)
Apr 18, 2019 12.25 12.35 12.23 12.29 1,846,072 +0.01(+0.07%)
Apr 17, 2019 12.49 12.51 12.27 12.28 2,140,004 -0.19(-1.51%)
Apr 16, 2019 12.39 12.49 12.33 12.47 2,943,139 +0.13(+1.09%)
Apr 15, 2019 12.49 12.57 12.27 12.33 2,120,496 -0.14(-1.15%)
Apr 12, 2019 12.51 12.63 12.36 12.48 2,956,916 -0.01(-0.07%)
Apr 11, 2019 12.38 12.49 12.34 12.49 2,333,160 +0.15(+1.23%)
Apr 10, 2019 12.21 12.39 12.20 12.33 2,490,432 +0.13(+1.10%)
Apr 09, 2019 12.59 12.59 12.15 12.20 3,481,977 -0.43(-3.40%)
Apr 08, 2019 12.32 12.64 12.28 12.63 1,933,586 +0.21(+1.66%)
Apr 05, 2019 12.39 12.42 12.27 12.42 1,580,781 +0.04(+0.36%)
Apr 04, 2019 12.13 12.38 12.11 12.38 1,768,421 +0.22(+1.84%)
Apr 03, 2019 12.24 12.27 12.13 12.15 2,218,995 +0.04(+0.37%)
Apr 02, 2019 12.01 12.13 11.95 12.11 2,781,298 +0.08(+0.67%)
Apr 01, 2019 11.87 12.04 11.83 12.03 1,982,047 +0.24(+2.05%)
Mar 29, 2019 11.98 11.99 11.70 11.79 2,359,759 -0.10(-0.83%)
Mar 28, 2019 11.73 11.93 11.65 11.89 3,077,715 +0.16(+1.37%)
Mar 27, 2019 11.73 11.87 11.56 11.73 2,750,790 -0.06(-0.53%)
Mar 26, 2019 11.60 11.86 11.59 11.79 2,661,467 +0.25(+2.17%)
Mar 25, 2019 11.69 11.80 11.48 11.54 4,506,380 -0.16(-1.38%)
Mar 22, 2019 11.93 11.98 11.64 11.70 3,524,422 -0.35(-2.89%)
Mar 21, 2019 11.77 12.16 11.75 12.05 4,135,230 +0.27(+2.28%)
Mar 20, 2019 11.90 11.98 11.76 11.78 3,085,989 -0.11(-0.90%)
Mar 19, 2019 12.07 12.07 11.82 11.89 2,679,189 -0.10(-0.82%)
Mar 18, 2019 11.73 12.04 11.73 11.98 2,337,650 +0.27(+2.29%)
Mar 15, 2019 11.72 11.82 11.64 11.72 5,874,559 +0.01(+0.08%)
Mar 14, 2019 11.75 11.82 11.65 11.71 1,493,129 -0.04(-0.30%)
Mar 13, 2019 11.76 11.84 11.69 11.74 2,630,274 +0.04(+0.31%)
Mar 12, 2019 11.77 11.79 11.58 11.71 2,121,307 -0.04(-0.38%)
Mar 11, 2019 11.46 11.75 11.41 11.75 3,200,652 +0.31(+2.73%)
Mar 08, 2019 11.32 11.49 11.31 11.44 4,083,201 +0.02(+0.16%)
Mar 07, 2019 11.55 11.57 11.37 11.42 1,856,508 -0.15(-1.31%)
Mar 06, 2019 11.72 11.81 11.56 11.57 2,176,365 -0.15(-1.30%)
Mar 05, 2019 11.84 11.84 11.71 11.73 2,236,876 -0.13(-1.13%)
Mar 04, 2019 11.67 11.92 11.62 11.86 2,954,592 +0.20(+1.69%)
Mar 01, 2019 11.72 11.82 11.64 11.66 2,606,477 +0.06(+0.54%)
Feb 28, 2019 11.72 11.74 11.57 11.60 3,218,734 -0.16(-1.37%)
Feb 27, 2019 11.77 11.83 11.64 11.76 1,689,591 +0.01(+0.08%)
Feb 26, 2019 11.62 11.84 11.58 11.75 2,232,678 +0.09(+0.77%)
Feb 25, 2019 11.96 11.98 11.66 11.66 1,750,586 -0.21(-1.81%)
Feb 22, 2019 11.76 11.88 11.76 11.88 1,450,429 +0.14(+1.22%)
Feb 21, 2019 11.90 11.95 11.71 11.73 1,470,143 -0.17(-1.43%)
Feb 20, 2019 11.90 11.94 11.80 11.90 2,328,138 +0.03(+0.23%)
Feb 19, 2019 11.62 11.90 11.58 11.88 1,863,563 +0.17(+1.45%)
Feb 15, 2019 11.38 11.89 11.38 11.71 6,413,869 +0.46(+4.13%)
Feb 14, 2019 11.23 11.28 11.13 11.24 2,013,057 -0.09(-0.79%)
Feb 13, 2019 11.38 11.41 11.25 11.33 1,442,212 -0.01(-0.08%)
Feb 12, 2019 11.17 11.40 11.14 11.34 2,685,534 +0.24(+2.17%)
Feb 11, 2019 11.12 11.14 10.98 11.10 2,088,601 +0.05(+0.49%)
Feb 08, 2019 11.20 11.27 10.80 11.05 3,983,171 -0.16(-1.43%)
Feb 07, 2019 11.22 11.30 11.07 11.21 1,896,303 +0.02(+0.16%)
Feb 06, 2019 11.15 11.28 11.14 11.19 1,600,432 -0.02(-0.16%)
Feb 05, 2019 11.22 11.24 11.08 11.21 1,730,086 -0.01(-0.08%)
Feb 04, 2019 11.25 11.27 11.14 11.22 1,523,812 -0.04(-0.32%)
Feb 01, 2019 11.18 11.27 11.09 11.25 3,078,652 +0.10(+0.88%)
Jan 31, 2019 11.01 11.17 10.96 11.15 2,215,107 +0.10(+0.89%)
Jan 30, 2019 10.90 11.14 10.82 11.06 2,930,156 +0.19(+1.73%)
Jan 29, 2019 10.81 10.96 10.76 10.87 3,938,135 +0.09(+0.83%)
Jan 28, 2019 10.64 10.92 10.64 10.78 2,681,573 +0.01(+0.08%)
Jan 25, 2019 10.76 10.82 10.69 10.77 1,966,018 +0.09(+0.84%)
Jan 24, 2019 10.44 10.71 10.44 10.68 3,199,058 +0.23(+2.22%)
Jan 23, 2019 10.43 10.60 10.39 10.45 2,656,649 +0.04(+0.43%)
Jan 22, 2019 10.45 10.50 10.33 10.40 3,923,141 -0.11(-1.02%)
Jan 18, 2019 10.47 10.70 10.27 10.51 3,162,010 +0.10(+0.94%)
Jan 17, 2019 10.06 10.60 10.06 10.41 4,907,673 +0.11(+1.04%)
Jan 16, 2019 10.18 10.39 10.03 10.30 5,915,572 +0.24(+2.40%)
Jan 15, 2019 9.885 10.07 9.804 10.06 2,524,676 +0.19(+1.90%)
Jan 14, 2019 9.822 9.992 9.786 9.876 2,128,709 -0.04(-0.36%)
Jan 11, 2019 9.822 9.920 9.661 9.912 1,938,605 +0.01(+0.09%)
Jan 10, 2019 9.795 9.956 9.751 9.903 1,557,800 +0.02(+0.18%)
Jan 09, 2019 9.715 9.947 9.679 9.885 2,472,492 +0.22(+2.31%)
Jan 08, 2019 9.581 9.661 9.411 9.661 2,542,728 +0.21(+2.17%)
Jan 07, 2019 9.608 9.608 9.384 9.456 4,227,495 -0.20(-2.04%)
Jan 04, 2019 9.518 9.652 9.411 9.652 3,720,789 +0.25(+2.66%)
Jan 03, 2019 9.366 9.483 9.161 9.402 2,914,109 +0.01(+0.10%)
Jan 02, 2019 9.179 9.447 9.116 9.393 3,866,598 +0.04(+0.48%)
Dec 31, 2018 9.179 9.348 9.125 9.348 4,310,673 +0.21(+2.25%)
Dec 28, 2018 9.116 9.331 8.991 9.143 3,481,792 +0.04(+0.39%)
Dec 27, 2018 8.884 9.116 8.794 9.107 4,108,273 +0.09(+0.99%)
Dec 26, 2018 8.473 9.089 8.428 9.018 5,592,090 +0.61(+7.23%)
Dec 24, 2018 8.571 8.696 8.410 8.410 1,814,407 -0.24(-2.79%)
Dec 21, 2018 8.875 9.071 8.642 8.651 4,830,290 -0.25(-2.81%)
Dec 20, 2018 8.821 9.009 8.799 8.902 3,129,923 -0.06(-0.70%)
Dec 19, 2018 9.197 9.277 8.875 8.964 3,489,512 -0.22(-2.43%)
Dec 18, 2018 9.170 9.295 9.062 9.188 2,809,851 +0.10(+1.08%)
Dec 17, 2018 9.045 9.268 9.027 9.089 3,108,283 +0.00(+0.00%)
Dec 14, 2018 9.125 9.393 9.049 9.089 2,544,713 -0.22(-2.40%)
Dec 13, 2018 9.626 9.697 9.268 9.313 3,258,664 -0.31(-3.25%)
Dec 12, 2018 9.670 9.858 9.456 9.626 3,302,111 +0.12(+1.22%)
Dec 11, 2018 9.617 9.809 9.460 9.509 3,534,187 +0.03(+0.28%)
Dec 10, 2018 9.822 9.831 9.402 9.483 4,813,200 -0.35(-3.55%)
Dec 07, 2018 10.05 10.16 9.715 9.831 2,735,933 -0.22(-2.22%)
Dec 06, 2018 9.822 10.07 9.652 10.05 4,124,378 +0.05(+0.54%)
Dec 04, 2018 10.65 10.71 9.858 10.00 5,653,912 -0.71(-6.59%)
Dec 03, 2018 10.62 10.72 10.60 10.71 3,091,561 +0.24(+2.31%)
Nov 30, 2018 10.41 10.54 10.41 10.47 2,878,705 +0.01(+0.09%)
Nov 29, 2018 10.39 10.54 10.35 10.46 2,845,035 +0.00(+0.00%)
Nov 28, 2018 10.30 10.48 10.14 10.46 3,507,523 +0.22(+2.18%)
Nov 27, 2018 10.39 10.50 10.22 10.23 3,580,289 -0.22(-2.14%)
Nov 26, 2018 10.42 10.52 10.30 10.46 3,740,275 +0.18(+1.74%)
Nov 23, 2018 10.29 10.42 10.25 10.28 1,091,486 -0.12(-1.12%)
Nov 21, 2018 10.39 10.39 10.39 0 +0.11(+1.04%)
Nov 20, 2018 10.33 10.49 10.15 10.29 6,118,755 -0.24(-2.29%)
Nov 19, 2018 10.79 10.80 10.12 10.53 12,878,733 -0.24(-2.24%)
Nov 16, 2018 10.76 10.90 10.63 10.77 3,665,963 -0.09(-0.82%)
Nov 15, 2018 10.71 10.96 10.69 10.86 4,257,536 +0.06(+0.58%)
Nov 14, 2018 11.31 11.31 10.72 10.80 4,327,340 -0.40(-3.59%)
Nov 13, 2018 11.04 11.38 11.04 11.20 2,938,744 +0.21(+1.95%)
Nov 12, 2018 11.06 11.21 10.93 10.98 1,928,368 -0.10(-0.89%)
Nov 09, 2018 11.41 11.49 11.02 11.08 3,165,591 -0.34(-2.97%)
Nov 08, 2018 11.04 11.42 11.04 11.42 3,612,897 +0.27(+2.40%)
Nov 07, 2018 11.22 11.22 10.95 11.15 2,885,744 -0.04(-0.40%)
Nov 06, 2018 11.01 11.26 10.98 11.20 1,633,889 +0.19(+1.70%)
Nov 05, 2018 10.96 11.12 10.85 11.01 1,472,271 +0.04(+0.41%)
Nov 02, 2018 11.21 11.23 10.87 10.97 2,422,194 -0.18(-1.60%)
Nov 01, 2018 10.96 11.24 10.93 11.14 2,624,367 +0.23(+2.13%)
Oct 31, 2018 10.93 11.21 10.87 10.91 4,865,633 +0.15(+1.41%)
Oct 30, 2018 10.55 10.79 10.47 10.76 2,665,504 +0.23(+2.21%)
Oct 29, 2018 10.54 10.75 10.43 10.53 2,845,574 +0.12(+1.12%)
Oct 26, 2018 10.41 10.55 10.23 10.41 3,728,062 -0.11(-1.02%)
Oct 25, 2018 10.22 10.58 10.20 10.52 4,687,004 +0.34(+3.34%)
Oct 24, 2018 10.80 10.82 10.18 10.18 7,222,452 -0.63(-5.87%)
Oct 23, 2018 10.85 10.98 10.76 10.81 6,325,731 -0.19(-1.71%)
Oct 22, 2018 11.23 11.32 11.00 11.00 5,508,078 -0.13(-1.12%)
Oct 19, 2018 11.17 11.36 11.06 11.13 3,993,577 -0.08(-0.72%)
Oct 18, 2018 11.57 11.58 11.15 11.21 3,574,518 -0.40(-3.46%)
Oct 17, 2018 11.71 11.76 11.37 11.61 4,401,594 +0.29(+2.61%)
Oct 16, 2018 11.11 11.40 10.99 11.31 5,222,847 +0.37(+3.35%)
Oct 15, 2018 11.03 11.04 10.87 10.95 3,710,156 +0.01(+0.08%)
Oct 12, 2018 10.96 11.05 10.69 10.94 4,486,005 +0.13(+1.24%)
Oct 11, 2018 11.10 11.12 10.79 10.81 5,121,516 -0.36(-3.20%)
Oct 10, 2018 11.48 11.53 11.16 11.16 2,935,965 -0.37(-3.18%)
Oct 09, 2018 11.38 11.56 11.35 11.53 2,526,116 +0.08(+0.70%)
Oct 08, 2018 11.51 11.51 11.28 11.45 2,136,667 +0.10(+0.87%)
Oct 05, 2018 11.68 11.68 11.35 11.35 3,391,497 -0.29(-2.53%)
Oct 04, 2018 11.70 11.82 11.61 11.65 3,790,181 -0.13(-1.06%)
Oct 03, 2018 11.70 11.82 11.56 11.77 1,687,627 +0.15(+1.31%)
Oct 02, 2018 11.69 11.86 11.59 11.62 3,859,311 -0.10(-0.84%)
Oct 01, 2018 11.94 11.96 11.64 11.72 2,853,036 -0.18(-1.50%)
Sep 28, 2018 11.64 12.01 11.59 11.90 4,817,982 +0.25(+2.15%)
Sep 27, 2018 11.64 11.83 11.55 11.65 2,182,496 +0.04(+0.39%)
Sep 26, 2018 11.59 11.73 11.41 11.60 3,346,630 +0.04(+0.31%)
Sep 25, 2018 11.61 11.67 11.54 11.56 3,219,022 -0.04(-0.31%)
Sep 24, 2018 11.70 11.78 11.55 11.60 1,933,953 -0.11(-0.92%)
Sep 21, 2018 11.68 11.75 11.62 11.71 6,369,449 +0.01(+0.08%)
Sep 20, 2018 11.68 11.77 11.61 11.70 2,550,479 +0.08(+0.69%)
Sep 19, 2018 11.52 11.65 11.48 11.62 2,822,635 +0.08(+0.70%)
Sep 18, 2018 11.53 11.57 11.45 11.54 2,277,349 +0.03(+0.23%)
Sep 17, 2018 11.70 11.73 11.47 11.51 2,125,158 -0.17(-1.45%)
Sep 14, 2018 11.56 11.72 11.54 11.68 1,682,937 +0.12(+1.00%)
Sep 13, 2018 11.62 11.65 11.51 11.56 1,505,250 +0.02(+0.15%)
Sep 12, 2018 11.65 11.69 11.50 11.55 2,850,040 -0.13(-1.15%)
Sep 11, 2018 11.68 11.75 11.58 11.68 1,682,525 +0.04(+0.38%)
Sep 10, 2018 11.65 11.73 11.58 11.64 1,943,083 +0.04(+0.31%)
Sep 07, 2018 11.71 11.77 11.60 11.60 2,190,022 -0.06(-0.54%)
Sep 06, 2018 11.66 11.78 11.56 11.66 2,782,581 -0.03(-0.23%)
Sep 05, 2018 11.47 11.89 11.47 11.69 4,634,785 +0.22(+1.95%)
Sep 04, 2018 11.37 11.49 11.32 11.47 2,841,427 +0.10(+0.86%)
Aug 31, 2018 11.37 11.37 11.37 0 +0.12(+1.03%)
Aug 30, 2018 11.15 11.36 11.09 11.25 4,845,087 +0.11(+0.96%)
Aug 29, 2018 11.18 11.20 11.08 11.14 2,322,371 -0.01(-0.08%)
Aug 28, 2018 11.33 11.34 11.08 11.15 2,643,240 -0.17(-1.50%)
Aug 27, 2018 11.32 11.43 11.30 11.32 1,745,332 +0.02(+0.16%)
Aug 24, 2018 11.25 11.34 11.24 11.31 1,755,665 +0.05(+0.48%)
Aug 23, 2018 11.31 11.31 11.22 11.25 4,082,385 -0.05(-0.47%)
Aug 22, 2018 11.22 11.36 11.22 11.31 2,234,868 +0.08(+0.72%)
Aug 21, 2018 11.19 11.29 11.12 11.23 2,867,080 +0.05(+0.48%)
Aug 20, 2018 11.17 11.20 11.09 11.17 1,624,830 +0.02(+0.16%)
Aug 17, 2018 11.14 11.21 11.14 11.15 1,634,488 -0.07(-0.64%)
Aug 16, 2018 11.09 11.27 11.09 11.23 2,882,306 +0.16(+1.45%)
Aug 15, 2018 11.19 11.26 11.05 11.06 1,924,296 -0.15(-1.36%)
Aug 14, 2018 11.19 11.27 11.15 11.22 2,420,288 +0.08(+0.72%)
Aug 13, 2018 11.27 11.29 11.09 11.14 2,333,477 -0.12(-1.03%)
Aug 10, 2018 11.19 11.35 11.14 11.25 1,335,406 -0.02(-0.16%)
Aug 09, 2018 11.33 11.45 11.26 11.27 1,268,492 -0.11(-0.94%)
Aug 08, 2018 11.27 11.42 11.18 11.38 1,726,136 +0.10(+0.87%)
Aug 07, 2018 11.30 11.44 11.27 11.28 2,268,301 +0.07(+0.64%)
Aug 06, 2018 11.14 11.23 11.10 11.21 2,087,652 +0.06(+0.56%)
Aug 03, 2018 11.11 11.20 11.00 11.14 1,639,300 +0.01(+0.08%)
Aug 02, 2018 10.99 11.18 10.88 11.14 3,104,517 +0.11(+0.97%)
Aug 01, 2018 11.18 11.24 10.89 11.03 4,102,594 -0.13(-1.12%)
Jul 31, 2018 11.11 11.37 11.07 11.15 3,045,306 +0.04(+0.32%)
Jul 30, 2018 11.12 11.30 11.09 11.12 2,950,283 +0.03(+0.24%)
Jul 27, 2018 11.02 11.11 10.90 11.09 5,830,251 +0.04(+0.40%)
Jul 26, 2018 11.06 11.31 10.98 11.05 5,750,700 +0.00(+0.00%)
Jul 25, 2018 11.09 11.13 10.91 11.05 3,526,631 -0.03(-0.24%)
Jul 24, 2018 11.13 11.22 11.04 11.07 4,711,724 -0.04(-0.32%)
Jul 23, 2018 11.06 11.22 11.04 11.11 5,082,059 +0.02(+0.16%)
Jul 20, 2018 11.00 11.19 10.99 11.09 6,441,640 +0.08(+0.73%)
Jul 19, 2018 11.09 11.20 10.91 11.01 7,727,946 +0.06(+0.57%)
Jul 18, 2018 10.72 11.02 10.46 10.95 11,394,140 +0.91(+9.08%)
Jul 17, 2018 9.965 10.08 9.956 10.04 2,735,693 +0.07(+0.72%)
Jul 16, 2018 9.706 9.974 9.697 9.965 3,647,103 +0.36(+3.72%)
Jul 13, 2018 9.670 9.773 9.583 9.608 1,955,088 -0.11(-1.10%)
Jul 12, 2018 9.804 9.804 9.617 9.715 2,547,184 -0.04(-0.46%)
Jul 11, 2018 9.670 9.876 9.634 9.760 4,816,648 -0.19(-1.89%)
Jul 10, 2018 10.18 10.22 9.947 9.947 3,449,842 -0.19(-1.85%)
Jul 09, 2018 9.947 10.14 9.947 10.13 2,512,707 +0.23(+2.35%)
Jul 06, 2018 9.769 10.01 9.697 9.903 2,991,761 +0.17(+1.74%)
Jul 05, 2018 9.795 9.831 9.643 9.733 2,509,516 -0.03(-0.27%)
Jul 03, 2018 9.760 9.760 9.760 0 +0.04(+0.46%)
Jul 02, 2018 9.518 9.733 9.465 9.715 3,832,187 +0.13(+1.40%)
Jun 29, 2018 9.697 9.795 9.563 9.581 2,401,504 -0.03(-0.28%)
Jun 28, 2018 9.634 9.693 9.532 9.608 3,364,589 +0.04(+0.37%)
Jun 27, 2018 9.858 9.876 9.554 9.572 2,941,464 -0.27(-2.72%)
Jun 26, 2018 9.786 9.876 9.572 9.840 2,817,595 +0.04(+0.46%)
Jun 25, 2018 9.992 10.10 9.728 9.795 3,687,263 -0.24(-2.40%)
Jun 22, 2018 10.18 10.29 9.952 10.04 5,664,451 -0.13(-1.23%)
Jun 21, 2018 10.14 10.24 10.05 10.16 4,557,554 +0.04(+0.44%)
Jun 20, 2018 10.13 10.22 10.07 10.12 2,902,589 +0.09(+0.89%)
Jun 19, 2018 9.840 10.05 9.804 10.03 2,870,180 +0.13(+1.35%)
Jun 18, 2018 9.858 9.956 9.762 9.894 4,098,037 +0.01(+0.09%)
Jun 15, 2018 9.894 9.804 9.885 4,464,676 +0.08(+0.82%)
Jun 14, 2018 9.894 9.983 9.733 9.804 3,365,185 -0.09(-0.90%)
Jun 13, 2018 9.938 10.05 9.858 9.894 5,606,050 -0.19(-1.86%)
Jun 12, 2018 10.01 10.16 9.947 10.08 4,124,026 +0.08(+0.80%)
Jun 11, 2018 10.22 10.35 9.947 10.00 3,976,799 -0.22(-2.18%)
Jun 08, 2018 9.885 10.25 9.885 10.22 5,442,925 +0.29(+2.97%)
Jun 07, 2018 9.867 9.974 9.675 9.929 4,142,288 +0.05(+0.54%)
Jun 06, 2018 9.925 9.876 4,393,320 +0.33(+3.46%)
Jun 05, 2018 9.500 9.599 9.500 9.545 3,673,614 +0.03(+0.28%)
Jun 04, 2018 9.438 9.594 9.438 9.518 2,356,691 +0.12(+1.24%)
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.