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 )

21.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2012 2.187 2.275 2.071 2.258 4,291,847 +0.05(+2.42%)
May 30, 2012 2.249 2.249 2.133 2.204 4,078,605 -0.09(-3.88%)
May 29, 2012 2.115 2.293 2.080 2.293 5,397,308 +0.27(+13.16%)
May 25, 2012 2.124 2.169 2.000 2.027 2,565,226 -0.11(-5.00%)
May 24, 2012 2.151 2.178 2.027 2.133 3,167,339 +0.02(+0.84%)
May 23, 2012 2.160 2.169 2.044 2.115 6,526,801 -0.10(-4.42%)
May 22, 2012 2.098 2.347 2.071 2.213 12,674,817 +0.12(+5.51%)
May 21, 2012 2.009 2.169 1.955 2.098 4,842,315 +0.12(+6.31%)
May 18, 2012 2.044 2.080 1.902 1.973 9,373,509 -0.10(-4.72%)
May 17, 2012 2.293 2.302 2.062 2.071 8,156,350 -0.20(-8.98%)
May 16, 2012 2.453 2.507 2.267 2.275 6,335,611 -0.14(-5.88%)
May 15, 2012 2.515 2.524 2.400 2.418 6,945,508 -0.10(-3.89%)
May 14, 2012 2.578 2.622 2.471 2.515 5,325,688 -0.13(-5.03%)
May 11, 2012 2.773 2.773 2.622 2.649 4,473,756 -0.16(-5.70%)
May 10, 2012 2.942 2.978 2.782 2.809 3,407,092 -0.10(-3.36%)
May 09, 2012 2.755 2.951 2.684 2.907 5,101,545 +0.09(+3.15%)
May 08, 2012 2.853 2.889 2.720 2.818 5,370,433 -0.06(-2.16%)
May 07, 2012 2.782 2.942 2.764 2.880 3,254,551 +0.06(+2.21%)
May 04, 2012 2.809 2.871 2.738 2.818 5,711,380 -0.04(-1.55%)
May 03, 2012 2.951 2.969 2.827 2.862 6,616,450 -0.10(-3.30%)
May 02, 2012 2.862 2.987 2.693 2.960 7,047,357 +0.06(+2.15%)
May 01, 2012 3.049 3.075 2.764 2.898 9,781,290 -0.18(-5.78%)
Apr 30, 2012 3.164 3.164 3.031 3.075 3,446,836 -0.09(-2.81%)
Apr 27, 2012 3.155 3.200 3.067 3.164 6,225,366 -0.04(-1.11%)
Apr 26, 2012 3.013 3.218 2.978 3.200 6,479,855 +0.14(+4.65%)
Apr 25, 2012 2.969 3.075 2.853 3.058 12,211,384 +0.17(+5.85%)
Apr 24, 2012 3.031 3.058 2.853 2.889 10,862,276 -0.16(-5.25%)
Apr 23, 2012 3.289 3.351 3.031 3.049 14,358,084 -0.22(-6.79%)
Apr 20, 2012 3.538 3.547 3.253 3.271 9,457,420 -0.20(-5.64%)
Apr 19, 2012 3.573 3.591 3.431 3.467 7,178,081 -0.09(-2.50%)
Apr 18, 2012 3.591 3.627 3.404 3.555 17,847,294 -0.09(-2.44%)
Apr 17, 2012 3.733 3.778 3.644 3.644 3,815,055 -0.04(-1.20%)
Apr 16, 2012 3.822 3.849 3.680 3.689 4,180,372 -0.04(-1.19%)
Apr 13, 2012 3.840 3.867 3.698 3.733 4,560,512 -0.13(-3.45%)
Apr 12, 2012 3.875 3.929 3.804 3.867 7,306,870 +0.01(+0.23%)
Apr 11, 2012 3.867 3.929 3.831 3.858 5,520,102 +0.08(+2.12%)
Apr 10, 2012 4.018 4.098 3.742 3.778 12,051,847 -0.21(-5.35%)
Apr 09, 2012 4.151 4.204 3.964 3.991 12,532,322 -0.30(-7.04%)
Apr 05, 2012 4.409 4.436 4.275 4.293 6,788,312 -0.17(-3.79%)
Apr 04, 2012 4.391 4.471 4.293 4.462 8,236,294 +0.02(+0.40%)
Apr 03, 2012 4.498 4.542 4.382 4.444 7,218,861 -0.08(-1.77%)
Apr 02, 2012 4.400 4.560 4.391 4.524 6,777,621 +0.12(+2.62%)
Mar 30, 2012 4.444 4.551 4.355 4.409 6,668,784 +0.02(+0.40%)
Mar 29, 2012 4.293 4.444 4.258 4.391 6,913,445 +0.04(+0.82%)
Mar 28, 2012 4.355 4.453 4.284 4.355 7,539,093 -0.01(-0.20%)
Mar 27, 2012 4.524 4.560 4.329 4.364 7,106,230 -0.12(-2.77%)
Mar 26, 2012 4.382 4.506 4.338 4.489 7,392,037 +0.13(+3.06%)
Mar 23, 2012 4.178 4.378 4.106 4.355 7,148,820 +0.18(+4.26%)
Mar 22, 2012 4.338 4.338 4.151 4.178 8,537,684 -0.22(-5.05%)
Mar 21, 2012 4.471 4.574 4.364 4.400 4,728,244 -0.03(-0.60%)
Mar 20, 2012 4.426 4.471 4.329 4.426 5,602,318 -0.02(-0.40%)
Mar 19, 2012 4.311 4.524 4.275 4.444 4,955,460 +0.12(+2.88%)
Mar 16, 2012 4.391 4.418 4.213 4.320 5,898,963 -0.04(-1.02%)
Mar 15, 2012 4.275 4.453 4.204 4.364 5,812,065 +0.09(+2.08%)
Mar 14, 2012 4.195 4.320 4.142 4.275 5,959,234 +0.08(+1.91%)
Mar 13, 2012 4.020 4.218 3.991 4.195 6,282,462 +0.26(+6.55%)
Mar 12, 2012 4.106 4.142 3.920 3.938 4,373,473 -0.15(-3.70%)
Mar 09, 2012 3.884 4.195 3.884 4.089 9,901,716 +0.20(+5.02%)
Mar 08, 2012 3.911 3.964 3.822 3.893 4,051,007 +0.04(+0.92%)
Mar 07, 2012 3.769 3.893 3.733 3.858 5,194,654 +0.13(+3.58%)
Mar 06, 2012 3.804 3.920 3.653 3.724 9,713,514 -0.20(-4.99%)
Mar 05, 2012 3.849 3.929 3.751 3.920 5,038,309 +0.04(+1.15%)
Mar 02, 2012 3.991 4.000 3.831 3.875 8,227,804 -0.10(-2.46%)
Mar 01, 2012 4.035 4.053 3.955 3.973 7,124,011 -0.04(-0.89%)
Feb 29, 2012 4.115 4.213 3.947 4.009 8,857,131 -0.04(-1.10%)
Feb 28, 2012 4.204 4.306 4.053 4.053 5,486,330 -0.15(-3.59%)
Feb 27, 2012 4.098 4.293 4.000 4.204 5,535,496 +0.04(+1.07%)
Feb 24, 2012 4.178 4.258 4.142 4.160 4,281,008 -0.01(-0.21%)
Feb 23, 2012 4.169 4.320 4.089 4.169 7,041,730 +0.00(+0.00%)
Feb 22, 2012 4.364 4.453 4.164 4.169 12,541,800 -0.29(-6.57%)
Feb 21, 2012 4.222 4.498 4.151 4.462 15,540,631 +0.25(+5.91%)
Feb 17, 2012 4.231 4.275 4.133 4.213 6,122,144 +0.03(+0.64%)
Feb 16, 2012 3.955 4.231 3.938 4.186 11,952,030 +0.22(+5.61%)
Feb 15, 2012 3.929 4.000 3.858 3.964 6,821,240 +0.05(+1.36%)
Feb 14, 2012 3.911 4.071 3.858 3.911 5,055,391 -0.02(-0.45%)
Feb 13, 2012 3.955 3.991 3.831 3.929 4,474,958 +0.06(+1.61%)
Feb 10, 2012 4.018 4.062 3.813 3.867 8,646,666 -0.27(-6.45%)
Feb 09, 2012 4.009 4.360 3.947 4.133 16,102,179 +0.20(+4.97%)
Feb 08, 2012 3.849 4.062 3.849 3.938 7,658,052 +0.05(+1.37%)
Feb 07, 2012 3.964 4.089 3.831 3.884 7,025,045 -0.10(-2.46%)
Feb 06, 2012 3.849 3.991 3.751 3.982 6,884,385 +0.14(+3.70%)
Feb 03, 2012 3.698 3.938 3.689 3.840 11,796,423 +0.26(+7.20%)
Feb 02, 2012 3.564 3.618 3.511 3.582 4,762,604 +0.04(+1.00%)
Feb 01, 2012 3.484 3.644 3.395 3.547 9,333,180 +0.18(+5.28%)
Jan 31, 2012 3.529 3.564 3.333 3.369 7,493,461 -0.14(-4.05%)
Jan 30, 2012 3.538 3.707 3.387 3.511 11,650,506 -0.17(-4.59%)
Jan 27, 2012 3.404 3.680 3.253 3.680 15,700,031 +0.24(+6.98%)
Jan 26, 2012 3.698 3.707 3.387 3.440 8,665,012 -0.23(-6.30%)
Jan 25, 2012 3.591 3.680 3.520 3.671 9,454,602 -0.02(-0.48%)
Jan 24, 2012 3.422 3.715 3.422 3.689 14,717,521 +0.08(+2.22%)
Jan 23, 2012 3.769 3.795 3.520 3.609 9,644,843 -0.14(-3.79%)
Jan 20, 2012 3.724 3.813 3.658 3.751 4,719,946 +0.03(+0.72%)
Jan 19, 2012 3.742 3.811 3.547 3.724 7,142,406 +0.02(+0.48%)
Jan 18, 2012 3.511 3.742 3.404 3.707 5,502,642 +0.22(+6.38%)
Jan 17, 2012 3.733 3.822 3.440 3.484 14,521,009 -0.38(-9.88%)
Jan 13, 2012 3.955 4.098 3.804 3.867 9,122,672 -0.04(-1.14%)
Jan 12, 2012 3.831 4.009 3.769 3.911 9,958,024 +0.07(+1.85%)
Jan 11, 2012 3.724 3.880 3.618 3.840 11,422,612 +0.10(+2.61%)
Jan 10, 2012 3.484 3.778 3.427 3.742 9,914,965 +0.32(+9.35%)
Jan 09, 2012 3.520 3.538 3.395 3.422 5,107,662 -0.05(-1.53%)
Jan 06, 2012 3.600 3.618 3.430 3.475 7,361,816 -0.14(-3.93%)
Jan 05, 2012 3.333 3.947 3.280 3.618 21,720,126 +0.24(+7.11%)
Jan 04, 2012 3.155 3.431 3.129 3.378 8,784,015 +0.06(+1.88%)
Dec 30, 2011 3.155 3.342 3.155 3.315 4,420,821 +0.16(+5.07%)
Dec 29, 2011 3.271 3.333 3.120 3.155 4,419,776 -0.08(-2.47%)
Dec 28, 2011 3.324 3.351 3.155 3.235 4,110,664 -0.10(-2.93%)
Dec 27, 2011 3.360 3.440 3.307 3.333 3,127,471 -0.07(-2.09%)
Dec 23, 2011 3.404 3.467 3.307 3.404 3,088,898 +0.34(+11.01%)
Dec 21, 2011 3.182 3.191 2.987 3.067 4,581,295 -0.12(-3.90%)
Dec 20, 2011 3.022 3.218 2.969 3.191 6,249,070 +0.30(+10.46%)
Dec 19, 2011 3.218 3.235 2.880 2.889 5,407,203 -0.28(-8.96%)
Dec 16, 2011 3.129 3.209 3.110 3.173 6,533,970 +0.11(+3.48%)
Dec 15, 2011 3.102 3.173 3.031 3.067 8,093,321 +0.03(+0.88%)
Dec 14, 2011 3.102 3.173 3.004 3.040 7,180,785 -0.10(-3.12%)
Dec 13, 2011 3.342 3.431 3.049 3.138 9,530,293 -0.14(-4.34%)
Dec 12, 2011 3.262 3.307 3.191 3.280 9,921,187 -0.08(-2.38%)
Dec 09, 2011 3.191 3.484 3.147 3.360 14,659,151 +0.14(+4.42%)
Dec 08, 2011 3.200 3.440 3.004 3.218 15,980,359 +0.02(+0.56%)
Dec 07, 2011 2.987 3.218 2.898 3.200 8,914,219 +0.20(+6.51%)
Dec 06, 2011 3.067 3.147 2.915 3.004 7,365,272 -0.07(-2.31%)
Dec 05, 2011 2.827 3.191 2.764 3.075 15,043,861 +0.36(+13.07%)
Dec 02, 2011 2.827 2.933 2.720 2.720 8,334,555 -0.03(-0.97%)
Dec 01, 2011 2.533 2.853 2.489 2.747 10,559,901 +0.19(+7.29%)
Nov 30, 2011 2.533 2.573 2.338 2.560 10,716,041 +0.19(+7.87%)
Nov 29, 2011 2.524 2.569 2.347 2.373 5,444,819 -0.17(-6.64%)
Nov 28, 2011 2.444 2.542 2.355 2.542 7,967,527 +0.25(+10.85%)
Nov 25, 2011 2.115 2.311 2.071 2.293 3,836,624 +0.16(+7.50%)
Nov 23, 2011 2.160 2.187 2.018 2.133 8,937,343 -0.10(-4.38%)
Nov 22, 2011 2.329 2.338 2.222 2.231 3,837,992 -0.12(-4.92%)
Nov 21, 2011 2.435 2.471 2.249 2.347 7,132,907 -0.17(-6.71%)
Nov 18, 2011 2.471 2.542 2.418 2.515 4,125,902 +0.07(+2.91%)
Nov 17, 2011 2.551 2.613 2.418 2.444 6,969,775 -0.12(-4.51%)
Nov 16, 2011 2.587 2.649 2.515 2.560 5,025,958 -0.04(-1.71%)
Nov 15, 2011 2.489 2.631 2.418 2.604 6,414,779 +0.09(+3.53%)
Nov 14, 2011 2.613 2.675 2.471 2.515 4,661,468 -0.10(-3.74%)
Nov 11, 2011 2.569 2.755 2.551 2.613 6,049,588 +0.04(+1.38%)
Nov 10, 2011 2.844 2.951 2.542 2.578 9,712,196 -0.12(-4.29%)
Nov 09, 2011 2.720 2.818 2.675 2.693 11,189,987 -0.20(-7.06%)
Nov 08, 2011 2.667 2.978 2.658 2.898 21,829,660 +0.28(+10.88%)
Nov 07, 2011 2.293 2.738 2.275 2.613 17,340,330 +0.34(+14.84%)
Nov 04, 2011 2.320 2.347 2.240 2.275 3,446,364 -0.06(-2.66%)
Nov 03, 2011 2.338 2.373 2.222 2.338 4,277,006 +0.05(+2.34%)
Nov 02, 2011 2.187 2.311 2.164 2.284 4,181,253 +0.15(+7.08%)
Nov 01, 2011 2.204 2.435 2.124 2.133 8,103,354 -0.23(-9.77%)
Oct 31, 2011 2.320 2.400 2.240 2.364 6,444,880 -0.05(-2.21%)
Oct 28, 2011 2.418 2.627 2.329 2.418 10,992,902 +0.00(+0.00%)
Oct 27, 2011 2.195 2.462 2.169 2.418 16,273,250 +0.31(+14.77%)
Oct 26, 2011 2.133 2.133 1.964 2.107 6,049,517 +0.02(+0.85%)
Oct 25, 2011 1.973 2.169 1.938 2.089 7,666,253 +0.08(+3.98%)
Oct 24, 2011 1.964 2.044 1.813 2.009 15,803,052 -0.04(-1.74%)
Oct 21, 2011 1.858 2.089 1.849 2.044 15,156,789 -0.12(-5.74%)
Oct 20, 2011 2.204 2.258 2.071 2.169 6,081,170 -0.04(-1.61%)
Oct 19, 2011 2.115 2.320 2.062 2.204 10,851,916 +0.08(+3.77%)
Oct 18, 2011 1.982 2.169 1.822 2.124 17,445,184 +0.18(+9.13%)
Oct 17, 2011 2.107 2.107 1.947 1.947 3,873,024 -0.18(-8.37%)
Oct 14, 2011 2.160 2.169 2.009 2.124 3,783,029 +0.01(+0.42%)
Oct 13, 2011 2.107 2.169 2.071 2.115 3,854,834 -0.02(-0.83%)
Oct 12, 2011 2.151 2.218 2.062 2.133 6,803,678 +0.02(+0.84%)
Oct 11, 2011 2.160 2.195 2.053 2.115 5,488,335 -0.06(-2.86%)
Oct 10, 2011 1.947 2.181 1.947 2.178 8,709,056 +0.27(+13.95%)
Oct 07, 2011 1.982 2.062 1.849 1.911 9,648,095 -0.02(-0.92%)
Oct 06, 2011 1.849 1.947 1.813 1.929 8,592,093 +0.29(+17.93%)
Oct 05, 2011 1.493 1.644 1.449 1.635 7,612,092 +0.15(+10.18%)
Oct 04, 2011 1.413 1.511 1.342 1.484 7,514,501 +0.04(+2.45%)
Oct 03, 2011 1.635 1.662 1.431 1.449 8,577,610 -0.21(-12.83%)
Sep 30, 2011 1.689 1.715 1.635 1.662 5,431,910 -0.06(-3.61%)
Sep 29, 2011 1.795 1.795 1.627 1.724 6,181,318 +0.04(+2.11%)
Sep 28, 2011 1.822 1.867 1.689 1.689 5,153,418 -0.12(-6.40%)
Sep 27, 2011 1.769 1.920 1.733 1.804 7,700,321 +0.14(+8.56%)
Sep 26, 2011 1.689 1.742 1.511 1.662 9,431,135 +0.01(+0.54%)
Sep 23, 2011 1.733 1.804 1.609 1.653 12,328,010 -0.11(-6.06%)
Sep 22, 2011 1.875 1.902 1.680 1.760 11,103,683 -0.23(-11.61%)
Sep 21, 2011 2.080 2.151 1.973 1.991 6,579,281 -0.08(-3.86%)
Sep 20, 2011 2.115 2.178 2.044 2.071 3,572,478 -0.03(-1.27%)
Sep 19, 2011 2.133 2.133 2.035 2.098 4,567,397 -0.12(-5.22%)
Sep 16, 2011 2.249 2.293 2.142 2.213 7,698,469 -0.04(-1.58%)
Sep 15, 2011 2.240 2.293 2.107 2.249 6,754,117 +0.08(+3.69%)
Sep 14, 2011 2.133 2.231 2.000 2.169 8,131,968 +0.10(+4.72%)
Sep 13, 2011 2.142 2.213 1.938 2.071 9,348,865 -0.03(-1.27%)
Sep 12, 2011 1.964 2.240 1.964 2.098 8,259,471 -0.01(-0.42%)
Sep 09, 2011 2.373 2.373 1.991 2.107 13,023,002 -0.29(-12.22%)
Sep 08, 2011 2.533 2.551 2.338 2.400 10,973,351 -0.16(-6.25%)
Sep 07, 2011 2.355 2.587 2.240 2.560 18,015,362 +0.52(+25.76%)
Sep 06, 2011 1.822 2.098 1.813 2.035 7,992,829 +0.09(+4.57%)
Sep 02, 2011 2.027 2.053 1.902 1.947 7,438,547 -0.20(-9.13%)
Sep 01, 2011 2.355 2.373 2.133 2.142 7,500,386 -0.17(-7.31%)
Aug 31, 2011 2.560 2.613 2.284 2.311 13,571,977 -0.18(-7.14%)
Aug 30, 2011 2.498 2.640 2.364 2.489 10,969,342 -0.12(-4.44%)
Aug 29, 2011 2.275 2.684 2.267 2.604 14,093,995 +0.42(+19.11%)
Aug 26, 2011 2.018 2.258 1.920 2.187 14,372,850 +0.15(+7.42%)
Aug 25, 2011 2.000 2.222 1.947 2.035 20,066,198 +0.14(+7.51%)
Aug 24, 2011 1.511 1.947 1.493 1.893 15,724,621 +0.39(+26.04%)
Aug 23, 2011 1.547 1.564 1.413 1.502 8,610,652 -0.01(-0.59%)
Aug 22, 2011 1.733 1.822 1.493 1.511 9,972,195 -0.18(-10.53%)
Aug 19, 2011 1.671 1.760 1.609 1.689 7,437,350 +0.04(+2.15%)
Aug 18, 2011 1.715 1.778 1.600 1.653 10,712,224 -0.23(-12.26%)
Aug 17, 2011 1.911 1.911 1.813 1.884 7,812,364 +0.03(+1.44%)
Aug 16, 2011 1.955 1.964 1.831 1.858 7,881,408 -0.13(-6.70%)
Aug 15, 2011 2.018 2.027 1.898 1.991 11,064,478 +0.06(+3.23%)
Aug 12, 2011 2.195 2.195 1.902 1.929 9,444,224 -0.17(-8.05%)
Aug 11, 2011 1.947 2.213 1.849 2.098 11,431,593 +0.27(+14.56%)
Aug 10, 2011 1.991 2.080 1.813 1.831 9,692,090 -0.26(-12.34%)
Aug 09, 2011 2.604 2.222 1.840 2.089 15,627,955 +0.41(+24.34%)
Aug 08, 2011 2.604 2.693 1.662 1.680 22,446,932 -1.15(-40.57%)
Aug 05, 2011 3.120 3.218 2.693 2.827 10,495,202 -0.04(-1.24%)
Aug 04, 2011 3.422 3.440 2.862 2.862 15,387,583 -0.74(-20.49%)
Aug 03, 2011 3.467 3.706 3.351 3.600 7,320,494 +0.13(+3.85%)
Aug 02, 2011 3.564 3.689 3.458 3.467 8,012,838 -0.04(-1.02%)
Aug 01, 2011 3.618 3.653 3.351 3.502 8,997,596 -0.04(-1.01%)
Jul 29, 2011 3.680 3.689 3.529 3.538 8,902,277 -0.20(-5.24%)
Jul 28, 2011 3.831 3.893 3.724 3.733 5,672,497 -0.10(-2.55%)
Jul 27, 2011 3.938 4.000 3.724 3.831 6,948,713 -0.17(-4.22%)
Jul 26, 2011 3.698 4.049 3.662 4.000 13,640,705 +0.32(+8.70%)
Jul 25, 2011 3.698 3.849 3.662 3.680 11,492,157 -0.03(-0.72%)
Jul 22, 2011 3.573 3.724 3.467 3.707 18,605,734 +0.04(+1.21%)
Jul 21, 2011 3.911 3.911 3.653 3.662 10,573,874 -0.22(-5.72%)
Jul 20, 2011 4.000 4.009 3.782 3.884 11,419,199 -0.10(-2.46%)
Jul 19, 2011 4.115 4.284 3.920 3.982 11,274,102 -0.12(-3.03%)
Jul 18, 2011 4.862 4.978 3.911 4.106 24,348,958 -1.23(-23.00%)
Jul 15, 2011 5.404 5.449 5.200 5.333 7,596,052 -0.04(-0.66%)
Jul 14, 2011 5.698 5.698 5.333 5.369 5,238,609 -0.28(-5.03%)
Jul 13, 2011 5.644 5.831 5.511 5.653 3,696,819 +0.09(+1.60%)
Jul 12, 2011 5.618 5.866 5.538 5.564 4,051,340 -0.04(-0.64%)
Jul 11, 2011 5.778 5.778 5.520 5.600 3,457,511 -0.28(-4.69%)
Jul 08, 2011 5.884 5.946 5.720 5.875 5,083,235 -0.18(-2.94%)
Jul 07, 2011 6.018 6.062 5.600 6.053 9,487,199 -0.01(-0.15%)
Jul 06, 2011 5.351 6.062 5.333 6.062 14,820,250 +0.68(+12.73%)
Jul 05, 2011 5.449 5.493 5.351 5.378 2,815,354 -0.04(-0.82%)
Jul 01, 2011 5.333 5.458 5.306 5.422 5,391,743 +0.13(+2.52%)
Jun 30, 2011 5.271 5.378 5.244 5.289 4,671,167 +0.05(+1.02%)
Jun 29, 2011 5.182 5.315 5.155 5.235 6,965,843 +0.13(+2.61%)
Jun 28, 2011 5.235 5.262 5.058 5.102 6,246,461 -0.01(-0.17%)
Jun 27, 2011 5.289 5.315 5.102 5.111 7,830,698 -0.26(-4.80%)
Jun 24, 2011 5.458 5.520 5.333 5.369 7,323,195 -0.01(-0.17%)
Jun 23, 2011 5.600 5.609 5.262 5.378 7,633,777 -0.29(-5.17%)
Jun 22, 2011 5.795 5.902 5.653 5.671 2,829,090 -0.16(-2.74%)
Jun 21, 2011 5.698 5.858 5.680 5.831 3,107,066 +0.20(+3.47%)
Jun 20, 2011 5.662 5.698 5.626 5.635 1,903,959 +0.01(+0.16%)
Jun 17, 2011 5.724 5.813 5.600 5.626 4,032,089 +0.01(+0.16%)
Jun 16, 2011 5.564 5.786 5.502 5.618 4,704,754 +0.08(+1.44%)
Jun 15, 2011 5.529 5.733 5.466 5.538 4,375,978 -0.07(-1.27%)
Jun 14, 2011 5.511 5.671 5.511 5.609 4,829,469 +0.21(+3.95%)
Jun 13, 2011 5.440 5.466 5.315 5.395 6,160,569 -0.01(-0.16%)
Jun 10, 2011 5.235 5.546 5.075 5.404 10,707,066 +0.30(+5.92%)
Jun 09, 2011 5.369 5.378 4.809 5.102 16,049,189 -0.05(-1.03%)
Jun 08, 2011 6.009 6.386 5.146 5.155 25,072,088 -1.31(-20.22%)
Jun 07, 2011 6.640 6.765 6.462 6.462 3,304,930 -0.09(-1.36%)
Jun 06, 2011 6.720 6.755 6.515 6.551 3,267,013 -0.19(-2.77%)
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.
 
 
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.