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 )

14.11 USD -0.10 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 64.39 64.46 63.58 64.23 413,100 -0.27(-0.42%)
Mar 30, 2004 64.30 64.67 63.77 64.50 399,200 +0.04(+0.06%)
Mar 29, 2004 63.79 64.72 63.70 64.46 359,500 +0.82(+1.29%)
Mar 26, 2004 62.93 63.90 62.63 63.64 556,500 +0.72(+1.14%)
Mar 25, 2004 62.81 63.05 62.20 62.92 470,800 +0.36(+0.58%)
Mar 24, 2004 62.51 63.20 62.30 62.56 841,800 +0.06(+0.10%)
Mar 23, 2004 61.89 62.90 61.89 62.50 847,700 +0.60(+0.97%)
Mar 22, 2004 63.06 63.06 61.05 61.90 735,100 -1.41(-2.23%)
Mar 19, 2004 63.20 63.90 62.65 63.31 424,700 -0.14(-0.22%)
Mar 18, 2004 63.35 63.70 61.89 63.45 500,200 -0.15(-0.24%)
Mar 17, 2004 62.50 63.90 62.49 63.60 537,300 +1.28(+2.05%)
Mar 16, 2004 62.25 62.65 61.72 62.32 452,900 +0.07(+0.11%)
Mar 15, 2004 63.50 63.50 61.64 62.25 715,900 -1.14(-1.80%)
Mar 12, 2004 62.61 64.10 62.61 63.39 491,300 +0.88(+1.41%)
Mar 11, 2004 63.11 63.75 62.50 62.51 814,000 -1.14(-1.79%)
Mar 10, 2004 63.78 65.02 63.43 63.65 578,700 +0.05(+0.08%)
Mar 09, 2004 64.75 64.75 63.20 63.60 1,142,500 -0.90(-1.40%)
Mar 08, 2004 65.91 65.91 64.44 64.50 780,200 -1.41(-2.14%)
Mar 05, 2004 66.06 66.40 65.50 65.91 1,288,000 -1.21(-1.80%)
Mar 04, 2004 67.51 67.72 66.82 67.12 299,800 -0.33(-0.49%)
Mar 03, 2004 66.78 67.67 66.75 67.45 459,400 +0.67(+1.00%)
Mar 02, 2004 66.50 67.45 66.50 66.78 426,600 -0.04(-0.06%)
Mar 01, 2004 66.17 67.19 66.00 66.82 606,700 +0.64(+0.97%)
Feb 27, 2004 66.30 67.05 66.00 66.18 526,100 +0.13(+0.20%)
Feb 26, 2004 66.50 66.50 66.01 66.05 434,600 -0.34(-0.51%)
Feb 25, 2004 66.50 67.26 66.35 66.39 626,800 -0.10(-0.15%)
Feb 24, 2004 66.38 66.82 65.90 66.49 539,000 +0.12(+0.18%)
Feb 23, 2004 67.05 67.20 65.95 66.37 456,300 -0.38(-0.57%)
Feb 20, 2004 67.04 67.10 66.30 66.75 443,400 -0.17(-0.25%)
Feb 19, 2004 67.65 67.85 66.41 66.92 568,000 -0.59(-0.87%)
Feb 18, 2004 67.80 68.38 67.07 67.51 427,400 -0.63(-0.92%)
Feb 17, 2004 67.27 68.49 66.85 68.14 817,400 +1.56(+2.34%)
Feb 13, 2004 68.00 68.25 65.79 66.58 2,006,400 -2.12(-3.09%)
Feb 12, 2004 69.10 69.56 68.15 68.70 885,800 -0.54(-0.78%)
Feb 11, 2004 69.84 70.19 69.00 69.24 1,314,900 -0.85(-1.21%)
Feb 10, 2004 69.68 70.19 69.45 70.09 484,000 +0.21(+0.30%)
Feb 09, 2004 69.98 70.75 69.65 69.88 495,400 +0.13(+0.19%)
Feb 06, 2004 68.80 69.77 68.70 69.75 544,900 +0.65(+0.94%)
Feb 05, 2004 68.58 69.19 68.25 69.10 768,400 +0.52(+0.76%)
Feb 04, 2004 69.00 69.01 68.12 68.58 721,400 -0.55(-0.80%)
Feb 03, 2004 68.61 69.20 68.00 69.13 619,500 +0.59(+0.86%)
Feb 02, 2004 68.89 69.15 68.25 68.54 575,400 -0.40(-0.58%)
Jan 30, 2004 68.40 68.99 68.20 68.94 641,400 +0.57(+0.83%)
Jan 29, 2004 68.29 68.79 67.63 68.37 596,700 +0.17(+0.25%)
Jan 28, 2004 68.60 69.02 67.52 68.20 1,320,000 -0.20(-0.29%)
Jan 27, 2004 68.35 68.98 68.35 68.40 955,800 -0.09(-0.13%)
Jan 26, 2004 67.98 68.71 67.97 68.49 919,000 +0.51(+0.75%)
Jan 23, 2004 69.01 69.05 67.35 67.98 1,127,000 -0.78(-1.13%)
Jan 22, 2004 69.58 69.80 68.76 68.76 969,400 -0.81(-1.16%)
Jan 21, 2004 69.75 69.91 69.28 69.57 984,100 +0.02(+0.03%)
Jan 20, 2004 69.40 69.80 69.25 69.55 997,700 +0.15(+0.22%)
Jan 16, 2004 70.30 70.80 68.84 69.40 1,075,600 +0.51(+0.74%)
Jan 15, 2004 69.00 69.45 68.25 68.89 1,343,100 +0.14(+0.20%)
Jan 14, 2004 68.91 68.91 67.42 68.75 2,122,500 -0.52(-0.75%)
Jan 13, 2004 66.80 69.47 66.60 69.27 3,124,700 +2.68(+4.02%)
Jan 12, 2004 63.08 70.39 63.08 66.59 10,087,800 +7.93(+13.52%)
Jan 09, 2004 58.37 59.88 57.85 58.66 1,008,300 +0.21(+0.36%)
Jan 08, 2004 57.56 58.45 57.23 58.45 536,400 +1.14(+1.99%)
Jan 07, 2004 57.90 57.90 57.15 57.31 524,200 -0.79(-1.36%)
Jan 06, 2004 57.40 58.20 57.37 58.10 899,000 +0.86(+1.50%)
Jan 05, 2004 56.57 57.64 56.57 57.24 983,700 +0.92(+1.63%)
Jan 02, 2004 56.94 56.95 56.20 56.32 530,200 -0.62(-1.09%)
Dec 31, 2003 57.20 57.52 56.84 56.94 532,900 -0.25(-0.44%)
Dec 30, 2003 57.15 57.28 56.90 57.19 448,600 -0.07(-0.12%)
Dec 29, 2003 56.87 57.33 56.56 57.26 377,000 +0.48(+0.85%)
Dec 26, 2003 56.80 57.00 56.65 56.78 107,200 -0.02(-0.04%)
Dec 24, 2003 56.30 56.95 56.15 56.80 203,800 +0.45(+0.80%)
Dec 23, 2003 55.91 56.46 55.85 56.35 540,200 +0.44(+0.79%)
Dec 22, 2003 55.11 56.04 55.11 55.91 410,000 +0.85(+1.54%)
Dec 19, 2003 55.38 55.38 54.43 55.06 938,700 -0.29(-0.52%)
Dec 18, 2003 55.17 55.41 54.65 55.35 796,400 +0.28(+0.51%)
Dec 17, 2003 55.13 55.22 54.72 55.07 702,500 -0.37(-0.67%)
Dec 16, 2003 55.53 55.90 54.71 55.44 593,900 -0.08(-0.14%)
Dec 15, 2003 56.60 56.64 55.52 55.52 362,700 -0.68(-1.21%)
Dec 12, 2003 56.13 56.40 55.73 56.20 260,900 +0.05(+0.09%)
Dec 11, 2003 55.67 56.46 55.66 56.15 610,800 +0.48(+0.86%)
Dec 10, 2003 56.28 56.28 54.91 55.67 1,080,700 -0.61(-1.08%)
Dec 09, 2003 57.00 57.00 56.25 56.28 762,700 -0.77(-1.35%)
Dec 08, 2003 55.70 57.05 55.70 57.05 1,040,800 +1.27(+2.28%)
Dec 05, 2003 55.90 56.51 55.74 55.78 879,900 -0.11(-0.20%)
Dec 04, 2003 55.46 55.85 55.46 55.89 562,800 +0.44(+0.79%)
Dec 03, 2003 55.39 56.27 55.32 55.45 710,500 +0.35(+0.64%)
Dec 02, 2003 55.07 55.20 54.63 55.10 814,400 -0.05(-0.09%)
Dec 01, 2003 52.96 55.40 52.92 55.15 1,641,300 +2.20(+4.15%)
Nov 28, 2003 52.95 53.28 52.54 52.95 415,200 +0.06(+0.11%)
Nov 26, 2003 51.85 53.00 51.80 52.89 555,100 +1.06(+2.05%)
Nov 25, 2003 51.46 52.15 51.40 51.83 678,200 +0.38(+0.74%)
Nov 24, 2003 50.90 51.60 50.68 51.45 459,200 +0.98(+1.94%)
Nov 21, 2003 50.45 50.51 50.01 50.47 569,900 +0.13(+0.26%)
Nov 20, 2003 51.00 51.25 50.34 50.34 437,400 -0.82(-1.60%)
Nov 19, 2003 51.32 52.35 50.95 51.16 869,500 +0.22(+0.43%)
Nov 18, 2003 51.52 51.63 50.91 50.94 496,500 -0.33(-0.64%)
Nov 17, 2003 50.72 51.48 50.45 51.27 652,000 -0.13(-0.25%)
Nov 14, 2003 52.02 52.27 51.25 51.40 584,800 -0.48(-0.93%)
Nov 13, 2003 51.32 52.02 51.00 51.88 599,200 +0.56(+1.09%)
Nov 12, 2003 51.71 51.71 51.07 51.32 778,000 -0.34(-0.66%)
Nov 11, 2003 51.82 51.82 51.50 51.66 342,400 -0.30(-0.58%)
Nov 10, 2003 52.56 52.68 51.45 51.96 633,300 -0.80(-1.52%)
Nov 07, 2003 51.90 53.56 51.90 52.76 1,484,300 +1.24(+2.41%)
Nov 06, 2003 51.13 51.52 50.80 51.52 674,700 +0.10(+0.19%)
Nov 05, 2003 52.00 51.44 50.20 51.42 943,000 -0.18(-0.35%)
Nov 04, 2003 52.00 52.35 51.80 51.60 754,800 -0.74(-1.41%)
Nov 03, 2003 51.31 52.23 50.77 52.34 657,149 +1.03(+2.01%)
Oct 31, 2003 51.03 51.42 50.75 51.31 1,193,400 +0.74(+1.46%)
Oct 30, 2003 51.25 51.28 50.59 50.57 1,024,400 -1.01(-1.96%)
Oct 29, 2003 51.58 51.70 51.02 51.58 1,208,100 +0.01(+0.02%)
Oct 28, 2003 49.59 51.58 49.16 51.57 2,074,900 +2.00(+4.03%)
Oct 27, 2003 49.81 49.91 49.32 49.57 812,800 -0.12(-0.24%)
Oct 24, 2003 50.00 50.00 49.33 49.69 584,200 -0.53(-1.06%)
Oct 23, 2003 49.93 50.22 49.40 50.22 1,877,200 +0.29(+0.58%)
Oct 22, 2003 50.39 50.39 49.66 49.93 1,064,900 -0.46(-0.91%)
Oct 21, 2003 51.40 51.40 50.11 50.39 1,213,900 -0.96(-1.87%)
Oct 20, 2003 51.35 51.50 51.00 51.35 735,000 +0.07(+0.14%)
Oct 17, 2003 52.46 52.56 51.04 51.28 1,276,200 -1.18(-2.25%)
Oct 16, 2003 53.51 53.31 52.15 52.46 1,814,400 -1.05(-1.96%)
Oct 15, 2003 54.70 54.70 52.40 53.51 3,068,200 -1.64(-2.97%)
Oct 14, 2003 54.94 55.31 54.83 55.15 1,284,700 +0.46(+0.84%)
Oct 13, 2003 53.79 54.95 54.35 54.69 1,349,000 +0.90(+1.67%)
Oct 10, 2003 55.55 55.55 53.39 53.79 2,028,900 -1.71(-3.08%)
Oct 09, 2003 56.60 56.68 55.50 55.50 1,550,200 -1.64(-2.87%)
Oct 08, 2003 57.07 58.18 56.81 57.14 1,001,100 +0.44(+0.78%)
Oct 07, 2003 56.55 56.84 55.00 56.70 1,923,000 +0.15(+0.27%)
Oct 06, 2003 56.35 57.03 56.03 56.55 513,100 +0.20(+0.35%)
Oct 03, 2003 55.00 56.98 55.00 56.35 1,371,600 +2.15(+3.97%)
Oct 02, 2003 54.53 54.53 53.88 54.20 1,215,700 -0.53(-0.97%)
Oct 01, 2003 52.33 54.81 52.14 54.73 1,217,900 +2.66(+5.11%)
Sep 30, 2003 52.93 52.44 51.22 52.07 1,551,300 -0.86(-1.62%)
Sep 29, 2003 52.45 53.11 52.21 52.93 642,800 +0.68(+1.30%)
Sep 26, 2003 53.40 53.50 51.97 52.25 1,147,700 -1.25(-2.34%)
Sep 25, 2003 54.30 54.30 53.50 53.50 552,800 -0.11(-0.21%)
Sep 24, 2003 55.10 55.17 53.44 53.61 513,500 -1.61(-2.92%)
Sep 23, 2003 54.62 55.24 54.37 55.22 466,600 +0.60(+1.10%)
Sep 22, 2003 55.18 55.18 54.44 54.62 593,500 -0.55(-1.00%)
Sep 19, 2003 55.28 55.28 54.80 55.17 584,700 -0.13(-0.24%)
Sep 18, 2003 54.65 55.62 53.28 55.30 904,500 +0.99(+1.82%)
Sep 17, 2003 54.80 54.85 53.70 54.31 1,055,200 -0.82(-1.49%)
Sep 16, 2003 53.90 55.25 53.90 55.13 908,900 +1.04(+1.92%)
Sep 15, 2003 54.98 54.98 53.61 54.09 1,432,800 -1.45(-2.61%)
Sep 12, 2003 56.50 56.50 55.17 55.54 887,300 -0.96(-1.70%)
Sep 11, 2003 57.66 57.93 55.74 56.50 1,464,800 -1.15(-1.99%)
Sep 10, 2003 56.85 58.35 56.80 57.65 990,600 +0.20(+0.35%)
Sep 09, 2003 57.80 58.25 57.23 57.45 957,800 -0.48(-0.83%)
Sep 08, 2003 57.70 58.44 57.31 57.93 643,400 +0.07(+0.12%)
Sep 05, 2003 58.15 58.64 57.70 57.86 740,800 -0.51(-0.87%)
Sep 04, 2003 58.25 58.55 57.95 58.37 399,900 -0.13(-0.22%)
Sep 03, 2003 57.66 58.77 57.51 58.50 655,700 +0.84(+1.46%)
Sep 02, 2003 56.50 57.95 56.33 57.66 485,500 +1.29(+2.29%)
Aug 29, 2003 55.46 56.55 55.35 56.37 336,500 +0.92(+1.66%)
Aug 28, 2003 55.09 55.50 54.51 55.45 370,600 +0.42(+0.76%)
Aug 27, 2003 55.04 55.20 54.31 55.03 616,400 -0.05(-0.09%)
Aug 26, 2003 55.05 55.27 54.10 55.08 612,700 -0.07(-0.13%)
Aug 25, 2003 55.80 56.00 54.69 55.15 692,100 -0.87(-1.55%)
Aug 22, 2003 57.05 57.05 55.98 56.02 585,100 -0.59(-1.04%)
Aug 21, 2003 56.61 57.24 56.16 56.61 479,000 +0.01(+0.02%)
Aug 20, 2003 55.88 56.61 55.67 56.60 478,200 +0.61(+1.09%)
Aug 19, 2003 55.83 56.19 55.35 55.99 460,700 +0.03(+0.05%)
Aug 18, 2003 55.52 56.23 55.38 55.96 501,900 +0.64(+1.16%)
Aug 15, 2003 55.55 55.55 54.71 55.32 246,600 -0.29(-0.52%)
Aug 14, 2003 55.42 56.27 55.20 55.61 772,200 +0.19(+0.34%)
Aug 13, 2003 55.20 55.75 55.13 55.42 651,900 +0.37(+0.67%)
Aug 12, 2003 54.15 55.08 54.15 55.05 539,000 +0.90(+1.66%)
Aug 11, 2003 53.37 54.30 53.13 54.15 576,300 +0.54(+1.01%)
Aug 08, 2003 53.35 53.65 52.70 53.61 871,500 +0.26(+0.49%)
Aug 07, 2003 53.75 53.75 52.80 53.35 843,700 -0.25(-0.47%)
Aug 06, 2003 53.95 54.10 53.24 53.60 784,500 -0.41(-0.76%)
Aug 05, 2003 54.93 54.93 53.75 54.01 891,000 -0.92(-1.67%)
Aug 04, 2003 55.10 55.10 54.00 54.93 983,900 -0.14(-0.25%)
Aug 01, 2003 55.55 55.80 54.46 55.07 1,163,200 -0.43(-0.77%)
Jul 31, 2003 54.25 56.50 53.90 55.50 1,712,900 +1.50(+2.78%)
Jul 30, 2003 54.45 54.79 53.84 54.00 762,900 -0.35(-0.64%)
Jul 29, 2003 54.80 54.80 53.65 54.35 786,500 -0.05(-0.09%)
Jul 28, 2003 53.72 54.70 53.40 54.40 641,300 +0.68(+1.27%)
Jul 25, 2003 53.10 53.83 52.64 53.72 591,400 +0.78(+1.47%)
Jul 24, 2003 53.20 54.07 52.65 52.94 1,592,400 +0.28(+0.53%)
Jul 23, 2003 53.88 53.88 51.89 52.66 1,413,100 -1.22(-2.26%)
Jul 22, 2003 54.50 54.50 53.40 53.88 1,116,000 -0.59(-1.08%)
Jul 21, 2003 55.10 55.36 54.22 54.47 901,600 -0.89(-1.61%)
Jul 18, 2003 54.80 55.60 54.40 55.36 931,800 +0.81(+1.48%)
Jul 17, 2003 55.00 55.26 54.19 54.55 1,743,600 -0.95(-1.71%)
Jul 16, 2003 54.15 56.45 54.02 55.50 2,511,100 +2.03(+3.80%)
Jul 15, 2003 51.70 53.89 51.62 53.47 2,547,000 +1.77(+3.42%)
Jul 14, 2003 51.10 52.18 50.70 51.70 1,971,400 +1.23(+2.44%)
Jul 11, 2003 50.00 51.00 49.85 50.47 656,600 +0.72(+1.45%)
Jul 10, 2003 51.62 51.62 49.43 49.75 676,300 -1.86(-3.60%)
Jul 09, 2003 51.24 52.60 51.03 51.61 1,440,400 +0.37(+0.72%)
Jul 08, 2003 50.41 51.39 50.00 51.24 837,500 +0.60(+1.18%)
Jul 07, 2003 48.40 51.21 48.17 50.64 1,692,500 +2.49(+5.17%)
Jul 03, 2003 48.30 48.39 47.60 48.15 584,800 -0.40(-0.82%)
Jul 02, 2003 47.50 48.67 47.50 48.55 991,800 +1.05(+2.21%)
Jul 01, 2003 46.55 47.60 46.08 47.50 1,101,800 +0.86(+1.84%)
Jun 30, 2003 47.15 47.16 46.00 46.64 1,410,000 -0.36(-0.77%)
Jun 27, 2003 47.24 47.30 46.42 47.00 1,041,500 -0.05(-0.11%)
Jun 26, 2003 46.25 47.24 45.63 47.05 2,423,400 -1.01(-2.10%)
Jun 25, 2003 48.92 49.74 48.03 48.06 1,212,400 -0.96(-1.96%)
Jun 24, 2003 49.01 49.42 48.76 49.02 804,100 +0.01(+0.02%)
Jun 23, 2003 49.48 49.48 48.55 49.01 741,100 -0.46(-0.93%)
Jun 20, 2003 50.50 50.50 49.40 49.47 1,259,700 -0.60(-1.20%)
Jun 19, 2003 51.15 51.27 49.80 50.07 821,600 -0.99(-1.94%)
Jun 18, 2003 51.38 51.55 50.70 51.06 685,200 -0.31(-0.60%)
Jun 17, 2003 51.70 52.15 50.93 51.37 895,000 -0.27(-0.52%)
Jun 16, 2003 51.00 51.99 50.81 51.64 798,900 +0.71(+1.39%)
Jun 13, 2003 51.02 51.56 50.09 50.93 352,400 -0.07(-0.14%)
Jun 12, 2003 51.16 51.55 50.23 51.00 530,400 -0.15(-0.29%)
Jun 11, 2003 50.25 51.26 49.31 51.15 698,700 +0.94(+1.87%)
Jun 10, 2003 50.20 50.71 49.18 50.21 833,300 +0.14(+0.28%)
Jun 09, 2003 51.50 51.50 49.74 50.07 931,400 -1.42(-2.76%)
Jun 06, 2003 51.75 53.20 51.34 51.49 1,591,900 -0.06(-0.12%)
Jun 05, 2003 51.50 52.18 50.37 51.55 1,690,200 +0.05(+0.10%)
Jun 04, 2003 51.92 52.62 51.14 51.50 1,673,600 -0.33(-0.64%)
Jun 03, 2003 54.52 55.00 51.74 51.83 2,915,400 -4.05(-7.25%)
Jun 02, 2003 54.45 57.75 54.32 55.88 2,743,800 +1.86(+3.44%)
May 30, 2003 51.13 54.40 51.04 54.02 2,234,500 +3.06(+6.00%)
May 29, 2003 48.60 52.00 48.28 50.96 3,812,100 +3.05(+6.37%)
May 28, 2003 46.01 48.03 45.70 47.91 1,354,300 +2.46(+5.41%)
May 27, 2003 44.88 45.59 44.60 45.45 641,900 +0.40(+0.89%)
May 23, 2003 45.00 45.13 44.45 45.05 613,700 +0.00(+0.00%)
May 22, 2003 45.04 45.39 44.80 45.05 779,500 -0.01(-0.02%)
May 21, 2003 44.65 45.14 44.24 45.06 764,900 +0.26(+0.58%)
May 20, 2003 45.00 45.34 44.45 44.80 1,112,400 -0.12(-0.27%)
May 19, 2003 45.70 45.75 44.75 44.92 986,300 -1.04(-2.26%)
May 16, 2003 45.21 45.98 44.95 45.96 1,017,500 +0.75(+1.66%)
May 15, 2003 46.85 46.85 44.40 45.21 2,314,100 -1.41(-3.02%)
May 14, 2003 47.65 47.75 46.57 46.62 840,300 -1.05(-2.20%)
May 13, 2003 47.38 48.40 47.10 47.67 591,900 +0.30(+0.63%)
May 12, 2003 46.69 47.50 45.96 47.37 393,300 +0.69(+1.48%)
May 09, 2003 46.40 46.92 46.12 46.68 446,100 +0.50(+1.08%)
May 08, 2003 46.80 47.08 45.69 46.18 868,100 -0.90(-1.91%)
May 07, 2003 47.52 47.56 46.85 47.08 1,047,500 -0.57(-1.20%)
May 06, 2003 47.05 48.25 46.93 47.65 1,244,400 +0.90(+1.93%)
May 05, 2003 47.02 47.40 46.32 46.75 722,800 -0.24(-0.51%)
May 02, 2003 45.99 47.10 45.50 46.99 1,306,200 +1.00(+2.17%)
May 01, 2003 45.46 46.15 44.30 45.99 918,400 +0.53(+1.17%)
Apr 30, 2003 45.38 45.64 44.77 45.46 560,500 +0.08(+0.18%)
Apr 29, 2003 45.30 45.67 44.65 45.38 839,500 +0.18(+0.40%)
Apr 28, 2003 44.60 45.41 44.45 45.20 572,800 +0.54(+1.21%)
Apr 25, 2003 45.70 46.02 44.43 44.66 753,900 -1.44(-3.12%)
Apr 24, 2003 46.60 46.60 45.26 46.10 644,700 -0.50(-1.07%)
Apr 23, 2003 46.80 46.84 46.17 46.60 1,247,000 -0.23(-0.49%)
Apr 22, 2003 44.59 46.95 44.25 46.83 1,689,000 +2.25(+5.05%)
Apr 21, 2003 44.15 44.60 43.89 44.58 935,000 +0.32(+0.72%)
Apr 17, 2003 42.10 44.33 42.10 44.26 1,188,800 +2.17(+5.16%)
Apr 16, 2003 43.80 43.81 42.03 42.09 1,549,300 -1.81(-4.12%)
Apr 15, 2003 40.75 44.01 40.50 43.90 2,839,800 +3.17(+7.78%)
Apr 14, 2003 40.15 40.81 39.93 40.73 964,800 +0.58(+1.44%)
Apr 11, 2003 40.55 41.12 39.80 40.15 388,200 +0.23(+0.58%)
Apr 10, 2003 40.00 40.22 39.53 39.92 584,300 +0.03(+0.08%)
Apr 09, 2003 40.80 41.23 39.89 39.89 590,600 -0.72(-1.77%)
Apr 08, 2003 40.85 40.92 40.26 40.61 800,200 -0.18(-0.44%)
Apr 07, 2003 41.67 42.23 40.67 40.79 1,298,300 -0.48(-1.16%)
Apr 04, 2003 40.95 41.75 40.95 41.27 854,500 +0.33(+0.81%)
Apr 03, 2003 41.45 41.80 40.55 40.94 955,900 -0.42(-1.02%)
Apr 02, 2003 40.75 41.59 40.28 41.36 861,700 +1.65(+4.16%)
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.