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 )

13.15 -0.18 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.090 9.140 8.900 8.960 4,545,023 -0.13(-1.43%)
Feb 27, 2014 9.050 9.130 8.990 9.090 2,045,896 +0.01(+0.11%)
Feb 26, 2014 9.000 9.165 8.940 9.080 5,294,310 +0.10(+1.11%)
Feb 25, 2014 9.050 9.155 8.960 8.980 5,100,349 -0.04(-0.44%)
Feb 24, 2014 8.930 9.140 8.930 9.020 3,474,920 +0.09(+1.01%)
Feb 21, 2014 9.130 9.150 8.910 8.930 3,781,793 -0.18(-1.98%)
Feb 20, 2014 8.870 9.140 8.850 9.110 4,013,779 +0.23(+2.59%)
Feb 19, 2014 9.050 9.120 8.845 8.880 5,439,412 -0.21(-2.31%)
Feb 18, 2014 8.850 9.100 8.810 9.090 6,575,456 +0.31(+3.53%)
Feb 14, 2014 8.750 8.780 8.780 8.780 3,166,500 +0.01(+0.11%)
Feb 13, 2014 8.710 8.840 8.570 8.770 3,474,709 +0.01(+0.11%)
Feb 12, 2014 8.840 8.860 8.640 8.760 4,784,188 +0.11(+1.27%)
Feb 11, 2014 8.410 8.781 8.360 8.650 8,073,380 +0.27(+3.22%)
Feb 10, 2014 8.420 8.520 8.300 8.380 3,676,535 -0.07(-0.83%)
Feb 07, 2014 8.360 8.560 8.320 8.450 6,241,701 +0.13(+1.56%)
Feb 06, 2014 8.360 8.520 8.280 8.320 5,094,822 +0.00(+0.00%)
Feb 05, 2014 8.250 8.370 7.981 8.320 6,224,454 +0.21(+2.59%)
Feb 04, 2014 8.190 8.270 7.980 8.110 6,519,277 -0.04(-0.49%)
Feb 03, 2014 8.480 8.600 8.110 8.150 6,423,248 -0.34(-4.00%)
Jan 31, 2014 8.320 8.600 8.270 8.490 4,083,723 -0.05(-0.59%)
Jan 30, 2014 8.500 8.610 8.470 8.540 4,407,792 +0.16(+1.91%)
Jan 29, 2014 8.630 8.640 8.350 8.380 6,881,818 -0.38(-4.34%)
Jan 28, 2014 8.430 8.910 8.400 8.760 9,867,641 +0.33(+3.91%)
Jan 27, 2014 8.700 8.730 8.080 8.430 10,731,850 +0.04(+0.48%)
Jan 24, 2014 8.970 8.990 8.360 8.390 16,852,926 -0.80(-8.71%)
Jan 23, 2014 9.360 9.460 8.750 9.190 16,964,616 +0.11(+1.21%)
Jan 22, 2014 9.000 9.080 8.870 9.080 6,702,202 +0.10(+1.11%)
Jan 21, 2014 9.000 9.080 8.780 8.980 4,513,711 +0.06(+0.67%)
Jan 17, 2014 8.950 8.920 8.920 8.920 5,223,900 -0.03(-0.34%)
Jan 16, 2014 8.940 8.980 8.870 8.950 3,058,751 -0.02(-0.22%)
Jan 15, 2014 8.840 8.990 8.800 8.970 7,194,224 +0.13(+1.47%)
Jan 14, 2014 8.700 8.885 8.640 8.840 6,722,511 +0.17(+1.96%)
Jan 13, 2014 8.810 8.880 8.560 8.670 8,701,477 -0.15(-1.70%)
Jan 10, 2014 8.790 8.850 8.620 8.820 6,778,245 +0.02(+0.23%)
Jan 09, 2014 8.750 8.820 8.520 8.800 9,153,808 +0.12(+1.38%)
Jan 08, 2014 8.300 8.690 8.270 8.680 10,744,951 +0.35(+4.20%)
Jan 07, 2014 8.280 8.360 8.180 8.330 5,337,834 +0.10(+1.22%)
Jan 06, 2014 8.430 8.440 8.190 8.230 4,705,950 -0.17(-2.02%)
Jan 03, 2014 8.400 8.470 8.350 8.400 2,999,328 +0.00(+0.00%)
Jan 02, 2014 8.380 8.460 8.300 8.400 5,108,454 -0.04(-0.47%)
Dec 31, 2013 8.370 8.440 8.440 8.440 4,410,500 +0.09(+1.08%)
Dec 30, 2013 8.410 8.560 8.320 8.350 2,391,946 -0.05(-0.60%)
Dec 27, 2013 8.470 8.500 8.330 8.400 2,621,885 -0.02(-0.24%)
Dec 26, 2013 8.560 8.690 8.410 8.420 3,152,404 -0.10(-1.17%)
Dec 24, 2013 8.470 8.560 8.415 8.520 2,834,732 +0.10(+1.19%)
Dec 23, 2013 8.370 8.470 8.260 8.420 3,326,962 +0.09(+1.08%)
Dec 20, 2013 8.300 8.450 8.280 8.330 11,447,074 +0.16(+1.96%)
Dec 19, 2013 8.330 8.410 8.140 8.170 5,423,226 -0.17(-2.04%)
Dec 18, 2013 8.140 8.370 8.050 8.340 6,777,135 +0.21(+2.58%)
Dec 17, 2013 8.230 8.260 8.100 8.130 3,986,417 -0.10(-1.22%)
Dec 16, 2013 8.360 8.380 8.140 8.230 3,685,986 -0.07(-0.84%)
Dec 13, 2013 8.350 8.410 8.210 8.300 3,165,048 -0.04(-0.48%)
Dec 12, 2013 8.170 8.410 8.150 8.340 6,172,272 +0.16(+1.96%)
Dec 11, 2013 8.410 8.440 8.120 8.180 5,528,755 -0.23(-2.73%)
Dec 10, 2013 8.460 8.640 8.400 8.410 6,216,238 -0.09(-1.06%)
Dec 09, 2013 8.420 8.570 8.300 8.500 5,408,173 +0.19(+2.29%)
Dec 06, 2013 8.340 8.460 8.230 8.310 5,168,750 +0.02(+0.24%)
Dec 05, 2013 8.390 8.540 8.270 8.290 10,884,022 +0.19(+2.35%)
Dec 04, 2013 7.870 8.200 7.810 8.100 5,339,143 +0.19(+2.40%)
Dec 03, 2013 7.910 8.005 7.780 7.910 7,359,421 -0.09(-1.12%)
Dec 02, 2013 8.110 8.240 7.975 8.000 4,236,014 -0.11(-1.36%)
Nov 29, 2013 8.150 8.150 8.040 8.110 2,076,436 +0.01(+0.12%)
Nov 27, 2013 8.070 8.100 7.940 8.100 3,396,869 +0.06(+0.75%)
Nov 26, 2013 7.820 8.060 7.620 8.040 5,339,345 +0.21(+2.68%)
Nov 25, 2013 8.000 8.010 7.750 7.830 5,094,051 -0.11(-1.39%)
Nov 22, 2013 8.010 8.040 7.910 7.940 4,120,284 -0.01(-0.13%)
Nov 21, 2013 7.720 8.020 7.700 7.950 9,371,567 +0.31(+4.06%)
Nov 20, 2013 7.660 7.875 7.580 7.640 4,983,130 +0.01(+0.13%)
Nov 19, 2013 7.650 7.860 7.600 7.630 4,241,335 -0.04(-0.52%)
Nov 18, 2013 8.020 8.060 7.650 7.670 7,352,084 -0.31(-3.88%)
Nov 15, 2013 8.000 8.080 7.920 7.980 4,543,124 -0.04(-0.50%)
Nov 14, 2013 7.850 8.030 7.750 8.020 5,662,273 +0.19(+2.43%)
Nov 13, 2013 7.640 7.830 7.560 7.830 5,711,819 +0.12(+1.56%)
Nov 12, 2013 7.820 7.930 7.680 7.710 3,515,607 -0.16(-2.03%)
Nov 11, 2013 7.810 7.880 7.730 7.870 4,049,777 +0.05(+0.64%)
Nov 08, 2013 7.610 7.877 7.510 7.820 8,834,743 +0.23(+3.03%)
Nov 07, 2013 8.130 8.160 7.570 7.590 15,487,840 -0.52(-6.41%)
Nov 06, 2013 8.390 8.420 8.080 8.110 5,510,238 -0.21(-2.52%)
Nov 05, 2013 8.280 8.450 8.230 8.320 8,399,891 +0.21(+2.59%)
Nov 04, 2013 8.080 8.200 8.030 8.110 4,548,781 +0.06(+0.75%)
Nov 01, 2013 8.160 8.160 7.950 8.050 6,979,532 -0.09(-1.11%)
Oct 31, 2013 8.310 8.410 8.130 8.140 7,976,852 -0.16(-1.93%)
Oct 30, 2013 8.480 8.590 8.230 8.300 5,644,894 -0.19(-2.24%)
Oct 29, 2013 8.380 8.490 8.300 8.490 4,552,287 +0.13(+1.56%)
Oct 28, 2013 8.250 8.430 8.250 8.360 6,265,539 +0.07(+0.84%)
Oct 25, 2013 8.210 8.300 8.060 8.290 6,113,418 +0.09(+1.10%)
Oct 24, 2013 8.040 8.232 7.980 8.200 5,962,509 +0.17(+2.12%)
Oct 23, 2013 8.030 8.100 7.890 8.030 6,396,199 -0.06(-0.74%)
Oct 22, 2013 8.100 8.370 8.060 8.090 8,660,904 +0.03(+0.37%)
Oct 21, 2013 8.280 8.320 8.040 8.060 6,790,381 -0.21(-2.54%)
Oct 18, 2013 8.310 8.350 8.040 8.270 7,987,053 +0.07(+0.85%)
Oct 17, 2013 8.280 8.390 8.160 8.200 11,164,162 -0.13(-1.56%)
Oct 16, 2013 7.780 8.480 7.770 8.330 42,832,792 +1.07(+14.74%)
Oct 15, 2013 7.590 7.600 7.180 7.260 9,939,947 -0.33(-4.35%)
Oct 14, 2013 7.400 7.640 7.250 7.590 8,293,656 +0.09(+1.20%)
Oct 11, 2013 7.240 7.530 7.180 7.500 11,384,092 +0.24(+3.31%)
Oct 10, 2013 7.010 7.270 6.980 7.260 10,496,708 +0.38(+5.52%)
Oct 09, 2013 6.970 7.040 6.620 6.880 9,924,905 -0.06(-0.86%)
Oct 08, 2013 7.140 7.200 6.910 6.940 7,997,848 -0.17(-2.39%)
Oct 07, 2013 7.100 7.270 7.055 7.110 4,785,446 -0.09(-1.25%)
Oct 04, 2013 7.180 7.320 7.150 7.200 5,073,721 +0.03(+0.42%)
Oct 03, 2013 7.240 7.350 7.090 7.170 6,242,113 -0.11(-1.51%)
Oct 02, 2013 7.170 7.370 7.170 7.280 4,162,795 -0.02(-0.27%)
Oct 01, 2013 7.300 7.440 7.210 7.300 3,758,345 +0.02(+0.27%)
Sep 30, 2013 7.130 7.330 7.050 7.280 5,834,565 +0.02(+0.28%)
Sep 27, 2013 7.310 7.460 7.235 7.260 8,296,485 -0.10(-1.36%)
Sep 26, 2013 7.230 7.360 7.170 7.360 5,966,017 +0.16(+2.22%)
Sep 25, 2013 7.220 7.320 7.170 7.200 6,855,330 -0.02(-0.28%)
Sep 24, 2013 7.350 7.370 7.130 7.220 8,283,385 -0.05(-0.69%)
Sep 23, 2013 7.420 7.440 7.200 7.270 6,665,164 -0.20(-2.68%)
Sep 20, 2013 7.740 7.765 7.460 7.470 6,490,656 -0.20(-2.61%)
Sep 19, 2013 7.750 7.940 7.620 7.670 11,218,387 -0.03(-0.39%)
Sep 18, 2013 7.530 7.820 7.380 7.700 9,017,834 +0.16(+2.12%)
Sep 17, 2013 7.330 7.580 7.330 7.540 6,202,567 +0.17(+2.31%)
Sep 16, 2013 7.300 7.520 7.220 7.370 6,195,920 +0.15(+2.08%)
Sep 13, 2013 7.120 7.300 7.070 7.220 3,299,545 +0.12(+1.69%)
Sep 12, 2013 7.210 7.297 7.050 7.100 4,590,013 -0.13(-1.80%)
Sep 11, 2013 7.440 7.450 7.210 7.230 7,248,155 -0.24(-3.21%)
Sep 10, 2013 7.200 7.490 7.180 7.470 9,016,738 +0.32(+4.48%)
Sep 09, 2013 7.080 7.180 7.030 7.150 5,025,011 +0.09(+1.27%)
Sep 06, 2013 7.250 7.270 6.860 7.060 7,995,654 -0.15(-2.08%)
Sep 05, 2013 7.250 7.360 7.200 7.210 3,567,458 -0.04(-0.55%)
Sep 04, 2013 7.190 7.270 7.090 7.250 4,335,362 +0.02(+0.28%)
Sep 03, 2013 7.330 7.370 7.090 7.230 4,485,055 +0.01(+0.14%)
Aug 30, 2013 7.400 7.450 7.150 7.220 6,558,517 -0.01(-0.14%)
Aug 29, 2013 7.050 7.340 7.050 7.230 6,684,808 +0.18(+2.55%)
Aug 28, 2013 6.880 7.131 6.860 7.050 5,077,866 +0.14(+2.03%)
Aug 27, 2013 7.090 7.180 6.900 6.910 7,120,321 -0.34(-4.69%)
Aug 26, 2013 7.210 7.430 7.150 7.250 4,902,522 +0.05(+0.69%)
Aug 23, 2013 7.260 7.290 7.050 7.200 4,834,398 -0.04(-0.55%)
Aug 22, 2013 7.030 7.305 7.020 7.240 4,649,258 +0.23(+3.28%)
Aug 21, 2013 7.080 7.210 6.931 7.010 6,840,142 -0.14(-1.96%)
Aug 20, 2013 6.800 7.150 6.771 7.150 8,981,147 +0.37(+5.46%)
Aug 19, 2013 7.140 7.140 6.750 6.780 10,396,321 -0.41(-5.70%)
Aug 16, 2013 7.050 7.420 7.050 7.190 6,764,933 +0.15(+2.13%)
Aug 15, 2013 7.030 7.100 6.880 7.040 7,323,905 -0.14(-1.95%)
Aug 14, 2013 7.280 7.440 7.150 7.180 6,243,542 -0.10(-1.37%)
Aug 13, 2013 7.520 7.520 7.100 7.280 15,547,540 -0.21(-2.80%)
Aug 12, 2013 7.610 7.750 7.480 7.490 5,853,080 -0.19(-2.47%)
Aug 09, 2013 7.620 7.840 7.610 7.680 6,421,639 -0.01(-0.13%)
Aug 08, 2013 7.690 7.840 7.630 7.690 5,919,666 +0.12(+1.59%)
Aug 07, 2013 7.660 7.660 7.360 7.570 7,026,864 -0.14(-1.82%)
Aug 06, 2013 8.000 8.015 7.510 7.710 12,076,001 -0.31(-3.87%)
Aug 05, 2013 8.020 8.130 7.920 8.020 5,009,948 -0.02(-0.25%)
Aug 02, 2013 8.030 8.160 7.860 8.040 10,409,252 +0.07(+0.88%)
Aug 01, 2013 7.790 8.140 7.770 7.970 12,550,620 +0.33(+4.32%)
Jul 31, 2013 7.680 7.870 7.610 7.640 8,233,718 +0.00(+0.00%)
Jul 30, 2013 7.420 7.650 7.420 7.640 6,162,750 +0.22(+2.96%)
Jul 29, 2013 7.460 7.520 7.270 7.420 7,951,988 -0.08(-1.07%)
Jul 26, 2013 7.520 7.690 7.445 7.500 7,802,149 -0.07(-0.92%)
Jul 25, 2013 7.440 7.680 7.400 7.570 8,452,943 +0.08(+1.07%)
Jul 24, 2013 7.630 7.630 7.360 7.490 16,400,980 +0.14(+1.90%)
Jul 23, 2013 7.460 7.650 7.190 7.350 32,628,468 +0.68(+10.19%)
Jul 22, 2013 6.715 6.770 6.450 6.670 11,905,448 -0.10(-1.48%)
Jul 19, 2013 6.640 6.865 6.520 6.770 8,217,952 +0.12(+1.80%)
Jul 18, 2013 6.370 6.735 6.370 6.650 18,303,028 +0.27(+4.23%)
Jul 17, 2013 6.130 6.470 6.100 6.380 12,899,165 +0.27(+4.42%)
Jul 16, 2013 5.990 6.140 5.940 6.110 6,311,084 +0.11(+1.83%)
Jul 15, 2013 6.100 6.150 5.990 6.000 4,566,862 -0.07(-1.15%)
Jul 12, 2013 6.060 6.140 5.990 6.070 3,762,183 +0.00(+0.00%)
Jul 11, 2013 6.050 6.090 5.885 6.070 7,241,876 +0.17(+2.88%)
Jul 10, 2013 6.170 6.190 5.880 5.900 8,768,618 -0.29(-4.68%)
Jul 09, 2013 6.370 6.390 6.080 6.190 4,914,409 -0.12(-1.90%)
Jul 08, 2013 6.260 6.340 6.210 6.310 4,816,313 +0.10(+1.61%)
Jul 05, 2013 6.190 6.230 6.010 6.210 7,315,487 +0.16(+2.64%)
Jul 03, 2013 5.980 6.100 5.970 6.050 2,490,766 -0.01(-0.17%)
Jul 02, 2013 6.160 6.240 5.970 6.060 5,835,646 -0.09(-1.46%)
Jul 01, 2013 6.190 6.360 6.130 6.150 5,409,191 +0.08(+1.32%)
Jun 28, 2013 6.200 6.250 6.070 6.070 11,326,935 -0.22(-3.50%)
Jun 27, 2013 6.100 6.370 6.080 6.290 10,676,756 +0.27(+4.49%)
Jun 26, 2013 5.980 6.120 5.960 6.020 6,285,071 +0.12(+2.03%)
Jun 25, 2013 5.670 5.930 5.590 5.900 9,875,087 +0.31(+5.55%)
Jun 24, 2013 5.695 5.765 5.510 5.590 13,281,792 -0.31(-5.25%)
Jun 21, 2013 6.060 6.155 5.510 5.900 23,619,356 -0.14(-2.32%)
Jun 20, 2013 6.190 6.210 5.920 6.040 13,529,451 -0.31(-4.88%)
Jun 19, 2013 6.420 6.550 6.315 6.350 8,976,468 -0.09(-1.40%)
Jun 18, 2013 6.280 6.440 6.250 6.440 5,968,414 +0.19(+3.04%)
Jun 17, 2013 6.160 6.400 6.110 6.250 7,817,737 +0.18(+2.97%)
Jun 14, 2013 6.120 6.200 6.030 6.070 4,365,066 -0.06(-0.98%)
Jun 13, 2013 5.980 6.140 5.819 6.130 6,898,003 +0.06(+0.99%)
Jun 12, 2013 6.260 6.350 6.010 6.070 6,646,703 -0.12(-1.94%)
Jun 11, 2013 6.250 6.280 6.100 6.190 6,171,248 -0.18(-2.83%)
Jun 10, 2013 6.230 6.450 6.200 6.370 10,575,057 +0.25(+4.08%)
Jun 07, 2013 5.980 6.150 5.905 6.120 8,268,649 +0.17(+2.86%)
Jun 06, 2013 5.760 5.960 5.540 5.950 13,472,872 +0.16(+2.76%)
Jun 05, 2013 5.960 5.985 5.710 5.790 9,274,085 -0.21(-3.50%)
Jun 04, 2013 6.140 6.282 5.910 6.000 9,309,719 -0.14(-2.28%)
Jun 03, 2013 6.210 6.350 5.960 6.140 12,388,901 -0.04(-0.65%)
May 31, 2013 6.160 6.300 6.150 6.180 8,670,503 -0.03(-0.48%)
May 30, 2013 6.210 6.300 6.150 6.210 9,986,291 +0.02(+0.32%)
May 29, 2013 6.330 6.470 6.100 6.190 11,037,550 -0.27(-4.18%)
May 28, 2013 6.140 6.500 6.140 6.460 13,501,841 +0.43(+7.13%)
May 24, 2013 6.110 6.140 5.910 6.030 5,953,229 -0.10(-1.63%)
May 23, 2013 5.890 6.250 5.810 6.130 10,710,490 +0.11(+1.83%)
May 22, 2013 6.320 6.540 5.870 6.020 15,410,016 -0.30(-4.75%)
May 21, 2013 6.240 6.380 6.230 6.320 9,877,392 +0.16(+2.60%)
May 20, 2013 6.030 6.270 6.010 6.160 10,151,323 +0.09(+1.48%)
May 17, 2013 6.030 6.150 5.960 6.070 9,193,619 +0.11(+1.85%)
May 16, 2013 6.350 6.350 5.910 5.960 14,567,957 -0.24(-3.87%)
May 15, 2013 6.180 6.600 6.020 6.200 18,959,428 +0.38(+6.53%)
May 13, 2013 5.700 5.860 5.680 5.820 10,196,363 +0.07(+1.22%)
May 10, 2013 5.820 5.870 5.700 5.750 9,099,208 -0.01(-0.17%)
May 09, 2013 5.610 5.850 5.610 5.760 13,478,829 +0.12(+2.13%)
May 08, 2013 5.730 5.810 5.560 5.640 13,299,523 -0.06(-1.05%)
May 07, 2013 5.640 5.910 5.510 5.700 19,598,600 +0.19(+3.45%)
May 06, 2013 5.260 5.740 5.250 5.510 17,476,212 +0.25(+4.75%)
May 03, 2013 5.350 5.490 5.230 5.260 8,126,971 -0.01(-0.19%)
May 02, 2013 5.160 5.390 5.090 5.270 8,301,282 +0.15(+2.93%)
May 01, 2013 5.270 5.305 5.050 5.120 11,292,154 -0.28(-5.19%)
Apr 30, 2013 4.990 5.570 4.923 5.400 24,648,346 -0.08(-1.46%)
Apr 29, 2013 5.490 5.590 5.350 5.480 9,679,872 +0.14(+2.62%)
Apr 26, 2013 5.350 5.418 5.270 5.340 7,354,736 -0.04(-0.74%)
Apr 25, 2013 5.370 5.560 5.340 5.380 12,736,603 +0.09(+1.70%)
Apr 24, 2013 5.140 5.310 5.080 5.290 7,526,460 +0.13(+2.52%)
Apr 23, 2013 5.090 5.220 5.050 5.160 9,644,006 +0.14(+2.79%)
Apr 22, 2013 5.040 5.110 4.860 5.020 9,946,796 +0.03(+0.60%)
Apr 19, 2013 4.740 5.110 4.710 4.990 11,803,054 +0.23(+4.83%)
Apr 18, 2013 4.810 4.880 4.550 4.760 10,162,334 -0.03(-0.63%)
Apr 17, 2013 5.010 5.070 4.760 4.790 14,773,109 -0.29(-5.71%)
Apr 16, 2013 5.160 5.200 4.910 5.080 16,715,771 +0.03(+0.59%)
Apr 15, 2013 5.140 5.250 5.020 5.050 12,410,291 -0.11(-2.13%)
Apr 12, 2013 5.200 5.270 5.100 5.160 7,526,439 -0.10(-1.90%)
Apr 11, 2013 5.250 5.405 5.180 5.260 13,406,946 -0.02(-0.38%)
Apr 10, 2013 5.180 5.415 5.170 5.280 19,104,404 +0.13(+2.52%)
Apr 09, 2013 5.610 5.780 5.130 5.150 38,954,568 -0.30(-5.50%)
Apr 08, 2013 5.040 5.460 4.950 5.450 31,731,620 +0.51(+10.32%)
Apr 05, 2013 4.730 4.985 4.700 4.940 11,639,580 +0.07(+1.44%)
Apr 04, 2013 4.840 5.060 4.700 4.870 12,238,079 +0.00(+0.00%)
Apr 03, 2013 5.000 5.040 4.740 4.870 12,014,189 -0.13(-2.60%)
Apr 02, 2013 5.060 5.150 4.930 5.000 13,199,597 -0.01(-0.20%)
Apr 01, 2013 4.960 5.160 4.840 5.010 23,329,884 +0.06(+1.21%)
Mar 28, 2013 4.560 4.950 4.550 4.950 38,561,332 +0.35(+7.61%)
Mar 27, 2013 4.360 4.620 4.310 4.600 16,507,206 +0.16(+3.60%)
Mar 26, 2013 4.530 4.600 4.400 4.440 12,844,324 -0.08(-1.77%)
Mar 25, 2013 4.620 4.700 4.430 4.520 12,961,052 +0.00(+0.00%)
Mar 22, 2013 4.600 4.630 4.320 4.520 24,561,040 -0.07(-1.53%)
Mar 21, 2013 4.630 4.710 4.550 4.590 19,494,656 -0.09(-1.92%)
Mar 20, 2013 4.820 4.840 4.550 4.680 28,154,516 -0.08(-1.68%)
Mar 19, 2013 4.950 4.980 4.750 4.760 14,733,858 -0.15(-3.05%)
Mar 18, 2013 4.780 5.000 4.750 4.910 14,011,800 +0.00(+0.00%)
Mar 15, 2013 4.980 5.010 4.830 4.910 15,036,894 -0.04(-0.81%)
Mar 14, 2013 5.040 5.130 4.920 4.950 17,737,868 -0.06(-1.20%)
Mar 13, 2013 5.030 5.100 4.960 5.010 12,341,700 -0.01(-0.20%)
Mar 12, 2013 5.160 5.240 4.950 5.020 22,038,908 -0.11(-2.14%)
Mar 11, 2013 4.920 5.190 4.835 5.130 30,588,036 +0.22(+4.48%)
Mar 08, 2013 5.110 5.160 4.750 4.910 45,762,104 -0.01(-0.20%)
Mar 07, 2013 5.240 5.340 4.900 4.920 191,465,744 -0.69(-12.30%)
Mar 06, 2013 5.870 6.190 5.380 5.610 117,229,336 +0.27(+5.06%)
Mar 05, 2013 4.760 5.370 4.650 5.340 60,537,864 +1.16(+27.75%)
Mar 04, 2013 4.050 4.620 3.940 4.180 45,091,744 +0.39(+10.29%)
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.