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 )

16.46 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.460 2.560 2.330 2.540 3,814,825 +0.06(+2.42%)
May 30, 2012 2.530 2.530 2.400 2.480 3,625,284 -0.10(-3.88%)
May 29, 2012 2.380 2.580 2.340 2.580 4,797,418 +0.30(+13.16%)
May 25, 2012 2.390 2.440 2.250 2.280 2,280,111 -0.12(-5.00%)
May 24, 2012 2.420 2.450 2.280 2.400 2,815,302 +0.02(+0.84%)
May 23, 2012 2.430 2.440 2.300 2.380 5,801,372 -0.11(-4.42%)
May 22, 2012 2.360 2.640 2.330 2.490 11,266,059 +0.13(+5.51%)
May 21, 2012 2.260 2.440 2.200 2.360 4,304,110 +0.14(+6.31%)
May 18, 2012 2.300 2.340 2.140 2.220 8,331,679 -0.11(-4.72%)
May 17, 2012 2.580 2.590 2.320 2.330 7,249,803 -0.23(-8.98%)
May 16, 2012 2.760 2.820 2.550 2.560 5,631,432 -0.16(-5.88%)
May 15, 2012 2.830 2.840 2.700 2.720 6,173,541 -0.11(-3.89%)
May 14, 2012 2.900 2.950 2.780 2.830 4,733,758 -0.15(-5.03%)
May 11, 2012 3.120 3.120 2.950 2.980 3,976,515 -0.18(-5.70%)
May 10, 2012 3.310 3.350 3.130 3.160 3,028,407 -0.11(-3.36%)
May 09, 2012 3.100 3.320 3.020 3.270 4,534,528 +0.10(+3.15%)
May 08, 2012 3.210 3.250 3.060 3.170 4,773,530 -0.07(-2.16%)
May 07, 2012 3.130 3.310 3.110 3.240 2,892,820 +0.07(+2.21%)
May 04, 2012 3.160 3.230 3.080 3.170 5,076,582 -0.05(-1.55%)
May 03, 2012 3.320 3.340 3.180 3.220 5,881,057 -0.11(-3.30%)
May 02, 2012 3.220 3.360 3.030 3.330 6,264,070 +0.07(+2.15%)
May 01, 2012 3.430 3.460 3.110 3.260 8,694,137 -0.20(-5.78%)
Apr 30, 2012 3.560 3.560 3.410 3.460 3,063,734 -0.10(-2.81%)
Apr 27, 2012 3.550 3.600 3.450 3.560 5,533,440 -0.04(-1.11%)
Apr 26, 2012 3.390 3.620 3.350 3.600 5,759,644 +0.16(+4.65%)
Apr 25, 2012 3.340 3.460 3.210 3.440 10,854,135 +0.19(+5.85%)
Apr 24, 2012 3.410 3.440 3.210 3.250 9,654,975 -0.18(-5.25%)
Apr 23, 2012 3.700 3.770 3.410 3.430 12,762,237 -0.25(-6.79%)
Apr 20, 2012 3.980 3.990 3.660 3.680 8,406,264 -0.22(-5.64%)
Apr 19, 2012 4.020 4.040 3.860 3.900 6,380,265 -0.10(-2.50%)
Apr 18, 2012 4.040 4.080 3.830 4.000 15,863,634 -0.10(-2.44%)
Apr 17, 2012 4.200 4.250 4.100 4.100 3,391,026 -0.05(-1.20%)
Apr 16, 2012 4.300 4.330 4.140 4.150 3,715,740 -0.05(-1.19%)
Apr 13, 2012 4.320 4.350 4.160 4.200 4,053,629 -0.15(-3.45%)
Apr 12, 2012 4.360 4.420 4.280 4.350 6,494,739 +0.01(+0.23%)
Apr 11, 2012 4.350 4.420 4.310 4.340 4,906,564 +0.09(+2.12%)
Apr 10, 2012 4.520 4.610 4.210 4.250 10,712,330 -0.24(-5.35%)
Apr 09, 2012 4.670 4.730 4.460 4.490 11,139,402 -0.34(-7.04%)
Apr 05, 2012 4.960 4.991 4.810 4.830 6,033,817 -0.19(-3.78%)
Apr 04, 2012 4.940 5.030 4.830 5.020 7,320,861 +0.02(+0.40%)
Apr 03, 2012 5.060 5.110 4.930 5.000 6,416,512 -0.09(-1.77%)
Apr 02, 2012 4.950 5.130 4.940 5.090 6,024,314 +0.13(+2.62%)
Mar 30, 2012 5.000 5.120 4.900 4.960 5,927,574 +0.02(+0.40%)
Mar 29, 2012 4.830 5.000 4.790 4.940 6,145,042 +0.04(+0.82%)
Mar 28, 2012 4.900 5.010 4.820 4.900 6,701,152 -0.01(-0.20%)
Mar 27, 2012 5.090 5.130 4.870 4.910 6,316,400 -0.14(-2.77%)
Mar 26, 2012 4.930 5.070 4.880 5.050 6,570,440 +0.15(+3.06%)
Mar 23, 2012 4.700 4.925 4.620 4.900 6,354,256 +0.20(+4.26%)
Mar 22, 2012 4.880 4.880 4.670 4.700 7,588,753 -0.25(-5.05%)
Mar 21, 2012 5.030 5.146 4.910 4.950 4,202,718 -0.03(-0.60%)
Mar 20, 2012 4.980 5.030 4.870 4.980 4,979,642 -0.02(-0.40%)
Mar 19, 2012 4.850 5.090 4.810 5.000 4,404,680 +0.14(+2.88%)
Mar 16, 2012 4.940 4.970 4.740 4.860 5,243,316 -0.05(-1.02%)
Mar 15, 2012 4.810 5.010 4.730 4.910 5,166,076 +0.10(+2.08%)
Mar 14, 2012 4.720 4.860 4.660 4.810 5,296,888 +0.09(+1.91%)
Mar 13, 2012 4.523 4.745 4.490 4.720 5,584,190 +0.29(+6.55%)
Mar 12, 2012 4.620 4.660 4.410 4.430 3,887,378 -0.17(-3.70%)
Mar 09, 2012 4.370 4.720 4.370 4.600 8,801,178 +0.22(+5.02%)
Mar 08, 2012 4.400 4.460 4.300 4.380 3,600,753 +0.04(+0.92%)
Mar 07, 2012 4.240 4.380 4.200 4.340 4,617,288 +0.15(+3.58%)
Mar 06, 2012 4.280 4.410 4.110 4.190 8,633,894 -0.22(-4.99%)
Mar 05, 2012 4.330 4.420 4.220 4.410 4,478,320 +0.05(+1.15%)
Mar 02, 2012 4.490 4.500 4.310 4.360 7,313,315 -0.11(-2.46%)
Mar 01, 2012 4.540 4.560 4.450 4.470 6,332,204 -0.04(-0.89%)
Feb 29, 2012 4.630 4.740 4.440 4.510 7,872,694 -0.05(-1.10%)
Feb 28, 2012 4.730 4.845 4.560 4.560 4,876,545 -0.17(-3.59%)
Feb 27, 2012 4.610 4.830 4.500 4.730 4,920,247 +0.05(+1.07%)
Feb 24, 2012 4.700 4.790 4.660 4.680 3,805,190 -0.01(-0.21%)
Feb 23, 2012 4.690 4.860 4.600 4.690 6,259,069 +0.00(+0.00%)
Feb 22, 2012 4.910 5.010 4.685 4.690 11,147,826 -0.33(-6.57%)
Feb 21, 2012 4.750 5.060 4.670 5.020 13,813,349 +0.28(+5.91%)
Feb 17, 2012 4.760 4.810 4.650 4.740 5,441,691 +0.03(+0.64%)
Feb 16, 2012 4.450 4.760 4.430 4.710 10,623,607 +0.25(+5.61%)
Feb 15, 2012 4.420 4.500 4.340 4.460 6,063,085 +0.06(+1.36%)
Feb 14, 2012 4.400 4.580 4.340 4.400 4,493,504 -0.02(-0.45%)
Feb 13, 2012 4.450 4.490 4.310 4.420 3,977,584 +0.07(+1.61%)
Feb 10, 2012 4.520 4.570 4.290 4.350 7,685,622 -0.30(-6.45%)
Feb 09, 2012 4.510 4.905 4.440 4.650 14,312,483 +0.22(+4.97%)
Feb 08, 2012 4.330 4.570 4.330 4.430 6,806,889 +0.06(+1.37%)
Feb 07, 2012 4.460 4.600 4.310 4.370 6,244,238 -0.11(-2.46%)
Feb 06, 2012 4.330 4.490 4.220 4.480 6,119,212 +0.16(+3.70%)
Feb 03, 2012 4.160 4.430 4.150 4.320 10,485,295 +0.29(+7.20%)
Feb 02, 2012 4.010 4.070 3.950 4.030 4,233,259 +0.04(+1.00%)
Feb 01, 2012 3.920 4.100 3.820 3.990 8,295,832 +0.20(+5.28%)
Jan 31, 2012 3.970 4.010 3.750 3.790 6,660,591 -0.16(-4.05%)
Jan 30, 2012 3.980 4.170 3.810 3.950 10,355,596 -0.19(-4.59%)
Jan 27, 2012 3.830 4.140 3.660 4.140 13,955,032 +0.27(+6.98%)
Jan 26, 2012 4.160 4.170 3.810 3.870 7,701,929 -0.26(-6.30%)
Jan 25, 2012 4.040 4.140 3.960 4.130 8,403,759 -0.02(-0.48%)
Jan 24, 2012 3.850 4.180 3.850 4.150 13,081,724 +0.09(+2.22%)
Jan 23, 2012 4.240 4.270 3.960 4.060 8,572,855 -0.16(-3.79%)
Jan 20, 2012 4.190 4.290 4.115 4.220 4,195,342 +0.03(+0.72%)
Jan 19, 2012 4.210 4.287 3.990 4.190 6,348,555 +0.02(+0.48%)
Jan 18, 2012 3.950 4.210 3.830 4.170 4,891,044 +0.25(+6.38%)
Jan 17, 2012 4.200 4.300 3.870 3.920 12,907,054 -0.43(-9.89%)
Jan 13, 2012 4.450 4.610 4.280 4.350 8,108,722 -0.05(-1.14%)
Jan 12, 2012 4.310 4.510 4.240 4.400 8,851,227 +0.08(+1.85%)
Jan 11, 2012 4.190 4.365 4.070 4.320 10,153,032 +0.11(+2.61%)
Jan 10, 2012 3.920 4.250 3.855 4.210 8,812,954 +0.36(+9.35%)
Jan 09, 2012 3.960 3.980 3.820 3.850 4,539,965 -0.06(-1.53%)
Jan 06, 2012 4.050 4.070 3.859 3.910 6,543,578 -0.16(-3.93%)
Jan 05, 2012 3.750 4.440 3.690 4.070 19,306,015 +0.27(+7.11%)
Jan 04, 2012 3.550 3.860 3.520 3.800 7,807,705 +0.07(+1.88%)
Dec 30, 2011 3.550 3.760 3.550 3.730 3,929,464 +0.18(+5.07%)
Dec 29, 2011 3.680 3.750 3.510 3.550 3,928,535 -0.09(-2.47%)
Dec 28, 2011 3.740 3.770 3.550 3.640 3,653,780 -0.11(-2.93%)
Dec 27, 2011 3.780 3.870 3.720 3.750 2,779,865 -0.08(-2.09%)
Dec 23, 2011 3.830 3.900 3.720 3.830 2,745,579 +0.38(+11.01%)
Dec 21, 2011 3.580 3.590 3.360 3.450 4,072,102 -0.14(-3.90%)
Dec 20, 2011 3.400 3.620 3.340 3.590 5,554,510 +0.34(+10.46%)
Dec 19, 2011 3.620 3.640 3.240 3.250 4,806,213 -0.32(-8.96%)
Dec 16, 2011 3.520 3.610 3.499 3.570 5,807,744 +0.12(+3.48%)
Dec 15, 2011 3.490 3.570 3.410 3.450 7,193,779 +0.03(+0.88%)
Dec 14, 2011 3.490 3.570 3.380 3.420 6,382,668 -0.11(-3.12%)
Dec 13, 2011 3.760 3.860 3.430 3.530 8,471,037 -0.16(-4.34%)
Dec 12, 2011 3.670 3.720 3.590 3.690 8,818,485 -0.09(-2.38%)
Dec 09, 2011 3.590 3.920 3.540 3.780 13,029,842 +0.16(+4.42%)
Dec 08, 2011 3.600 3.870 3.380 3.620 14,204,203 +0.02(+0.56%)
Dec 07, 2011 3.360 3.620 3.260 3.600 7,923,437 +0.22(+6.51%)
Dec 06, 2011 3.450 3.540 3.280 3.380 6,546,650 -0.08(-2.31%)
Dec 05, 2011 3.180 3.590 3.110 3.460 13,371,793 +0.40(+13.07%)
Dec 02, 2011 3.180 3.300 3.060 3.060 7,408,201 -0.03(-0.97%)
Dec 01, 2011 2.850 3.210 2.800 3.090 9,386,208 +0.21(+7.29%)
Nov 30, 2011 2.850 2.895 2.630 2.880 9,524,994 +0.21(+7.87%)
Nov 29, 2011 2.840 2.890 2.640 2.670 4,839,648 -0.19(-6.64%)
Nov 28, 2011 2.750 2.860 2.650 2.860 7,081,967 +0.28(+10.85%)
Nov 25, 2011 2.380 2.600 2.330 2.580 3,410,198 +0.18(+7.50%)
Nov 23, 2011 2.430 2.460 2.270 2.400 7,943,991 -0.11(-4.38%)
Nov 22, 2011 2.620 2.630 2.500 2.510 3,411,414 -0.13(-4.92%)
Nov 21, 2011 2.740 2.780 2.530 2.640 6,340,112 -0.19(-6.71%)
Nov 18, 2011 2.780 2.860 2.720 2.830 3,667,324 +0.08(+2.91%)
Nov 17, 2011 2.870 2.940 2.720 2.750 6,195,111 -0.13(-4.51%)
Nov 16, 2011 2.910 2.980 2.830 2.880 4,467,342 -0.05(-1.71%)
Nov 15, 2011 2.800 2.960 2.720 2.930 5,701,801 +0.10(+3.53%)
Nov 14, 2011 2.940 3.010 2.780 2.830 4,143,364 -0.11(-3.74%)
Nov 11, 2011 2.890 3.100 2.870 2.940 5,377,199 +0.04(+1.38%)
Nov 10, 2011 3.200 3.320 2.860 2.900 8,632,722 -0.13(-4.29%)
Nov 09, 2011 3.060 3.170 3.010 3.030 9,946,262 -0.23(-7.06%)
Nov 08, 2011 3.000 3.350 2.990 3.260 19,403,376 +0.32(+10.88%)
Nov 07, 2011 2.580 3.080 2.560 2.940 15,413,018 +0.38(+14.84%)
Nov 04, 2011 2.610 2.640 2.520 2.560 3,063,314 -0.07(-2.66%)
Nov 03, 2011 2.630 2.670 2.500 2.630 3,801,633 +0.06(+2.33%)
Nov 02, 2011 2.460 2.600 2.435 2.570 3,716,523 +0.17(+7.08%)
Nov 01, 2011 2.480 2.740 2.390 2.400 7,202,697 -0.26(-9.77%)
Oct 31, 2011 2.610 2.700 2.520 2.660 5,728,556 -0.06(-2.21%)
Oct 28, 2011 2.720 2.955 2.620 2.720 9,771,083 +0.00(+0.00%)
Oct 27, 2011 2.470 2.770 2.440 2.720 14,464,540 +0.35(+14.77%)
Oct 26, 2011 2.400 2.400 2.210 2.370 5,377,136 +0.02(+0.85%)
Oct 25, 2011 2.220 2.440 2.180 2.350 6,814,178 +0.09(+3.98%)
Oct 24, 2011 2.210 2.300 2.040 2.260 14,046,603 -0.04(-1.74%)
Oct 21, 2011 2.090 2.350 2.080 2.300 13,472,169 -0.14(-5.74%)
Oct 20, 2011 2.480 2.540 2.330 2.440 5,405,271 -0.04(-1.61%)
Oct 19, 2011 2.380 2.610 2.320 2.480 9,645,767 +0.09(+3.77%)
Oct 18, 2011 2.230 2.440 2.050 2.390 15,506,217 +0.20(+9.13%)
Oct 17, 2011 2.370 2.370 2.190 2.190 3,442,552 -0.20(-8.37%)
Oct 14, 2011 2.430 2.440 2.260 2.390 3,362,560 +0.01(+0.42%)
Oct 13, 2011 2.370 2.440 2.330 2.380 3,426,384 -0.02(-0.83%)
Oct 12, 2011 2.420 2.495 2.320 2.400 6,047,475 +0.02(+0.84%)
Oct 11, 2011 2.430 2.470 2.310 2.380 4,878,328 -0.07(-2.86%)
Oct 10, 2011 2.190 2.453 2.190 2.450 7,741,077 +0.30(+13.95%)
Oct 07, 2011 2.230 2.320 2.080 2.150 8,575,746 -0.02(-0.92%)
Oct 06, 2011 2.080 2.190 2.040 2.170 7,637,114 +0.33(+17.93%)
Oct 05, 2011 1.680 1.850 1.630 1.840 6,766,037 +0.17(+10.18%)
Oct 04, 2011 1.590 1.700 1.510 1.670 6,679,293 +0.04(+2.45%)
Oct 03, 2011 1.840 1.870 1.610 1.630 7,624,241 -0.24(-12.83%)
Sep 30, 2011 1.900 1.930 1.840 1.870 4,828,174 -0.07(-3.61%)
Sep 29, 2011 2.020 2.020 1.830 1.940 5,494,288 +0.04(+2.11%)
Sep 28, 2011 2.050 2.100 1.900 1.900 4,580,635 -0.13(-6.40%)
Sep 27, 2011 1.990 2.160 1.950 2.030 6,844,460 +0.16(+8.56%)
Sep 26, 2011 1.900 1.960 1.700 1.870 8,382,900 +0.01(+0.54%)
Sep 23, 2011 1.950 2.030 1.810 1.860 10,957,798 -0.12(-6.06%)
Sep 22, 2011 2.110 2.140 1.890 1.980 9,869,551 -0.26(-11.61%)
Sep 21, 2011 2.340 2.420 2.220 2.240 5,848,019 -0.09(-3.86%)
Sep 20, 2011 2.380 2.450 2.300 2.330 3,175,411 -0.03(-1.27%)
Sep 19, 2011 2.400 2.400 2.290 2.360 4,059,748 -0.13(-5.22%)
Sep 16, 2011 2.530 2.580 2.410 2.490 6,842,814 -0.04(-1.58%)
Sep 15, 2011 2.520 2.580 2.370 2.530 6,003,423 +0.09(+3.69%)
Sep 14, 2011 2.400 2.510 2.250 2.440 7,228,131 +0.11(+4.72%)
Sep 13, 2011 2.410 2.490 2.180 2.330 8,309,774 -0.03(-1.27%)
Sep 12, 2011 2.210 2.520 2.210 2.360 7,341,462 -0.01(-0.42%)
Sep 09, 2011 2.670 2.670 2.240 2.370 11,575,545 -0.33(-12.22%)
Sep 08, 2011 2.850 2.870 2.630 2.700 9,753,705 -0.18(-6.25%)
Sep 07, 2011 2.650 2.910 2.520 2.880 16,013,023 +0.59(+25.76%)
Sep 06, 2011 2.050 2.360 2.040 2.290 7,104,457 +0.10(+4.57%)
Sep 02, 2011 2.280 2.310 2.140 2.190 6,611,781 -0.22(-9.13%)
Sep 01, 2011 2.649 2.670 2.400 2.410 6,666,747 -0.19(-7.31%)
Aug 31, 2011 2.880 2.940 2.570 2.600 12,063,503 -0.20(-7.14%)
Aug 30, 2011 2.810 2.970 2.660 2.800 9,750,141 -0.13(-4.44%)
Aug 29, 2011 2.560 3.020 2.550 2.930 12,527,501 +0.47(+19.11%)
Aug 26, 2011 2.270 2.540 2.160 2.460 12,775,362 +0.17(+7.42%)
Aug 25, 2011 2.250 2.500 2.190 2.290 17,835,915 +0.16(+7.51%)
Aug 24, 2011 1.700 2.190 1.680 2.130 13,976,889 +0.44(+26.04%)
Aug 23, 2011 1.740 1.760 1.590 1.690 7,653,611 -0.01(-0.59%)
Aug 22, 2011 1.950 2.050 1.680 1.700 8,863,823 -0.20(-10.53%)
Aug 19, 2011 1.880 1.980 1.810 1.900 6,610,717 +0.04(+2.15%)
Aug 18, 2011 1.930 2.000 1.800 1.860 9,521,601 -0.26(-12.26%)
Aug 17, 2011 2.150 2.150 2.040 2.120 6,944,050 +0.03(+1.44%)
Aug 16, 2011 2.200 2.210 2.060 2.090 7,005,420 -0.15(-6.70%)
Aug 15, 2011 2.270 2.280 2.135 2.240 9,834,703 +0.07(+3.23%)
Aug 12, 2011 2.470 2.470 2.140 2.170 8,394,534 -0.19(-8.05%)
Aug 11, 2011 2.190 2.490 2.080 2.360 10,161,015 +0.30(+14.56%)
Aug 10, 2011 2.240 2.340 2.040 2.060 8,614,851 -0.29(-12.34%)
Aug 09, 2011 2.930 2.500 2.070 2.350 13,890,967 +0.46(+24.34%)
Aug 08, 2011 2.930 3.030 1.870 1.890 19,952,041 -1.29(-40.57%)
Aug 05, 2011 3.510 3.620 3.030 3.180 9,328,700 -0.04(-1.24%)
Aug 04, 2011 3.850 3.870 3.220 3.220 13,677,311 -0.83(-20.49%)
Aug 03, 2011 3.900 4.169 3.770 4.050 6,506,849 +0.15(+3.85%)
Aug 02, 2011 4.010 4.150 3.890 3.900 7,122,242 -0.04(-1.02%)
Aug 01, 2011 4.070 4.110 3.770 3.940 7,997,547 -0.04(-1.01%)
Jul 29, 2011 4.140 4.150 3.970 3.980 7,912,823 -0.22(-5.24%)
Jul 28, 2011 4.310 4.380 4.190 4.200 5,042,021 -0.11(-2.55%)
Jul 27, 2011 4.430 4.500 4.190 4.310 6,176,390 -0.19(-4.22%)
Jul 26, 2011 4.160 4.555 4.120 4.500 12,124,592 +0.36(+8.70%)
Jul 25, 2011 4.160 4.330 4.120 4.140 10,214,847 -0.03(-0.72%)
Jul 22, 2011 4.020 4.190 3.900 4.170 16,537,778 +0.05(+1.21%)
Jul 21, 2011 4.400 4.400 4.110 4.120 9,398,628 -0.25(-5.72%)
Jul 20, 2011 4.500 4.510 4.255 4.370 10,149,998 -0.11(-2.46%)
Jul 19, 2011 4.630 4.820 4.410 4.480 10,021,028 -0.14(-3.03%)
Jul 18, 2011 5.470 5.600 4.400 4.620 21,642,664 -1.38(-23.00%)
Jul 15, 2011 6.080 6.130 5.850 6.000 6,751,780 -0.04(-0.66%)
Jul 14, 2011 6.410 6.410 6.000 6.040 4,656,358 -0.32(-5.03%)
Jul 13, 2011 6.350 6.560 6.200 6.360 3,285,932 +0.10(+1.60%)
Jul 12, 2011 6.320 6.600 6.230 6.260 3,601,049 -0.04(-0.63%)
Jul 11, 2011 6.500 6.500 6.210 6.300 3,073,222 -0.31(-4.69%)
Jul 08, 2011 6.620 6.690 6.435 6.610 4,518,253 -0.20(-2.94%)
Jul 07, 2011 6.770 6.820 6.300 6.810 8,432,733 -0.01(-0.15%)
Jul 06, 2011 6.020 6.820 6.000 6.820 13,173,035 +0.77(+12.73%)
Jul 05, 2011 6.130 6.180 6.020 6.050 2,502,438 -0.05(-0.82%)
Jul 01, 2011 6.000 6.140 5.970 6.100 4,792,471 +0.15(+2.52%)
Jun 30, 2011 5.930 6.050 5.900 5.950 4,151,985 +0.06(+1.02%)
Jun 29, 2011 5.830 5.980 5.800 5.890 6,191,616 +0.15(+2.61%)
Jun 28, 2011 5.890 5.920 5.690 5.740 5,552,191 -0.01(-0.17%)
Jun 27, 2011 5.950 5.980 5.740 5.750 6,960,346 -0.29(-4.80%)
Jun 24, 2011 6.140 6.210 6.000 6.040 6,509,250 -0.01(-0.17%)
Jun 23, 2011 6.300 6.310 5.920 6.050 6,785,312 -0.33(-5.17%)
Jun 22, 2011 6.520 6.640 6.360 6.380 2,514,648 -0.18(-2.74%)
Jun 21, 2011 6.410 6.590 6.390 6.560 2,761,728 +0.22(+3.47%)
Jun 20, 2011 6.370 6.410 6.330 6.340 1,692,342 +0.01(+0.16%)
Jun 17, 2011 6.440 6.540 6.300 6.330 3,583,938 +0.01(+0.16%)
Jun 16, 2011 6.260 6.510 6.190 6.320 4,181,839 +0.09(+1.44%)
Jun 15, 2011 6.220 6.450 6.150 6.230 3,889,605 -0.08(-1.27%)
Jun 14, 2011 6.200 6.380 6.200 6.310 4,292,692 +0.24(+3.95%)
Jun 13, 2011 6.120 6.150 5.980 6.070 5,475,845 -0.01(-0.16%)
Jun 10, 2011 5.890 6.240 5.710 6.080 9,517,016 +0.34(+5.92%)
Jun 09, 2011 6.040 6.050 5.410 5.740 14,265,382 -0.06(-1.03%)
Jun 08, 2011 6.760 7.185 5.790 5.800 22,285,421 -1.47(-20.22%)
Jun 07, 2011 7.470 7.611 7.270 7.270 2,937,600 -0.10(-1.36%)
Jun 06, 2011 7.560 7.600 7.330 7.370 2,903,897 -0.21(-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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.