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 27, 2009 2.210 2.510 2.200 2.280 0 -0.05(-2.15%)
Feb 26, 2009 2.320 2.480 2.110 2.330 2,327,735 +0.11(+4.95%)
Feb 25, 2009 2.400 2.400 2.210 2.220 1,930,954 -0.18(-7.50%)
Feb 24, 2009 1.990 2.400 1.990 2.400 2,000,989 +0.32(+15.38%)
Feb 23, 2009 2.170 2.410 2.040 2.080 2,300,489 -0.11(-5.02%)
Feb 20, 2009 2.310 2.380 1.960 2.190 0 -0.12(-5.19%)
Feb 19, 2009 2.440 2.650 2.310 2.310 4,142,473 -0.07(-2.94%)
Feb 18, 2009 2.730 2.860 2.300 2.380 3,731,128 -0.20(-7.75%)
Feb 17, 2009 2.990 2.990 2.560 2.580 4,475,175 -0.87(-25.22%)
Feb 13, 2009 3.180 3.820 3.120 3.450 5,260,169 +0.27(+8.49%)
Feb 12, 2009 2.800 3.260 2.700 3.180 2,390,242 +0.41(+14.80%)
Feb 11, 2009 2.860 2.950 2.590 2.770 1,683,380 -0.02(-0.72%)
Feb 10, 2009 3.300 3.300 2.790 2.790 2,375,412 -0.56(-16.72%)
Feb 09, 2009 3.290 3.500 3.110 3.350 2,745,543 +0.06(+1.82%)
Feb 06, 2009 3.100 3.340 3.080 3.290 2,173,642 +0.22(+7.17%)
Feb 05, 2009 2.840 3.080 2.700 3.070 1,227,797 +0.27(+9.64%)
Feb 04, 2009 2.920 3.210 2.750 2.800 1,786,437 -0.06(-2.10%)
Feb 03, 2009 2.840 2.970 2.750 2.860 1,404,750 +0.04(+1.42%)
Feb 02, 2009 2.750 2.930 2.650 2.820 1,274,782 +0.06(+2.17%)
Jan 30, 2009 3.140 3.170 2.700 2.760 0 -0.34(-10.97%)
Jan 29, 2009 3.070 3.250 2.940 3.100 2,600,808 -0.22(-6.63%)
Jan 28, 2009 2.540 3.320 2.540 3.320 5,629,970 +1.06(+46.90%)
Jan 27, 2009 1.940 2.260 1.800 2.260 4,864,100 +0.34(+17.71%)
Jan 26, 2009 1.960 2.000 1.880 1.920 2,113,121 -0.04(-2.04%)
Jan 23, 2009 1.850 2.200 1.700 1.960 2,085,519 +0.08(+4.26%)
Jan 22, 2009 2.020 2.040 1.800 1.880 2,055,251 -0.12(-6.00%)
Jan 21, 2009 2.670 2.670 1.750 2.000 5,720,845 -0.13(-6.10%)
Jan 20, 2009 2.750 2.910 2.090 2.130 4,628,217 -0.67(-23.93%)
Jan 16, 2009 2.830 3.160 2.560 2.800 2,362,400 +0.06(+2.19%)
Jan 15, 2009 2.830 3.000 2.470 2.740 2,141,848 -0.10(-3.52%)
Jan 14, 2009 3.260 3.290 2.770 2.840 2,328,157 -0.56(-16.47%)
Jan 13, 2009 3.410 3.460 3.230 3.400 2,835,978 +0.00(+0.00%)
Jan 12, 2009 4.200 4.210 3.350 3.400 2,616,262 -0.70(-17.07%)
Jan 09, 2009 4.410 4.420 3.910 4.100 1,727,188 -0.24(-5.53%)
Jan 08, 2009 3.880 4.450 3.880 4.340 2,726,419 +0.35(+8.77%)
Jan 07, 2009 4.200 4.300 3.950 3.990 3,497,236 -0.28(-6.56%)
Jan 06, 2009 4.370 4.450 3.920 4.270 4,353,189 -0.01(-0.23%)
Jan 05, 2009 4.100 4.340 4.000 4.280 3,906,684 +0.28(+7.00%)
Jan 02, 2009 3.450 4.130 3.370 4.000 0 +0.52(+14.94%)
Jan 01, 2009 3.060 3.480 2.990 3.480 0 +0.00(+0.00%)
Dec 31, 2008 3.060 3.480 2.990 3.480 1,728,243 +0.38(+12.26%)
Dec 30, 2008 2.900 3.100 2.770 3.100 1,135,613 +0.16(+5.44%)
Dec 29, 2008 2.760 2.980 2.740 2.940 1,407,637 +0.12(+4.26%)
Dec 26, 2008 2.850 2.940 2.750 2.820 0 -0.08(-2.76%)
Dec 24, 2008 2.770 2.970 2.720 2.900 568,757 +0.05(+1.75%)
Dec 23, 2008 2.710 2.930 2.660 2.850 1,502,107 +0.14(+5.17%)
Dec 22, 2008 3.080 3.080 2.710 2.710 2,908,470 -0.39(-12.58%)
Dec 19, 2008 2.460 3.100 2.410 3.100 2,905,900 +0.55(+21.57%)
Dec 18, 2008 2.260 2.850 2.220 2.550 4,877,377 +0.28(+12.33%)
Dec 17, 2008 2.310 2.340 2.220 2.270 1,354,271 -0.11(-4.62%)
Dec 16, 2008 2.330 2.380 2.090 2.380 2,673,652 +0.13(+5.78%)
Dec 15, 2008 2.300 2.390 2.160 2.250 1,368,262 -0.07(-3.02%)
Dec 12, 2008 2.140 2.320 2.060 2.320 0 +0.13(+5.94%)
Dec 11, 2008 2.210 2.530 2.080 2.190 6,252,073 -0.02(-0.90%)
Dec 10, 2008 2.320 2.740 2.170 2.210 4,380,537 -0.03(-1.34%)
Dec 09, 2008 2.240 2.300 2.060 2.240 2,656,202 +0.02(+0.90%)
Dec 08, 2008 2.340 2.350 2.110 2.220 3,416,533 -0.02(-0.89%)
Dec 05, 2008 2.130 2.240 2.050 2.240 0 +0.15(+7.18%)
Dec 04, 2008 2.110 2.370 2.060 2.090 8,909,970 -0.15(-6.70%)
Dec 03, 2008 2.160 2.420 2.050 2.240 2,874,123 -0.13(-5.49%)
Dec 02, 2008 2.110 2.390 2.060 2.370 1,613,305 +0.34(+16.75%)
Dec 01, 2008 2.600 2.600 2.030 2.030 1,444,568 -0.69(-25.37%)
Nov 28, 2008 2.810 2.960 2.710 2.720 689,400 -0.18(-6.21%)
Nov 26, 2008 2.370 2.900 2.310 2.900 1,327,895 +0.36(+14.17%)
Nov 25, 2008 2.390 2.650 2.170 2.540 2,609,192 +0.09(+3.67%)
Nov 24, 2008 2.040 2.450 1.900 2.450 2,713,917 +0.52(+26.94%)
Nov 21, 2008 2.150 2.310 1.750 1.930 3,308,209 +0.01(+0.52%)
Nov 20, 2008 1.960 2.050 1.800 1.920 3,702,116 -0.13(-6.34%)
Nov 19, 2008 2.340 2.340 2.000 2.050 5,037,971 -0.23(-10.09%)
Nov 18, 2008 2.490 2.560 2.120 2.280 5,995,715 -0.29(-11.28%)
Nov 17, 2008 3.140 3.140 2.530 2.570 2,146,490 -0.16(-5.86%)
Nov 14, 2008 3.140 3.270 2.670 2.730 0 -0.54(-16.51%)
Nov 13, 2008 2.980 3.300 2.300 3.270 5,530,522 +0.37(+12.76%)
Nov 12, 2008 3.600 3.600 2.740 2.900 4,014,671 -0.50(-14.71%)
Nov 11, 2008 3.100 3.880 2.990 3.400 5,204,983 +0.28(+8.97%)
Nov 10, 2008 3.830 3.955 3.070 3.120 2,680,420 -0.53(-14.52%)
Nov 07, 2008 3.980 4.250 3.640 3.650 0 -0.34(-8.52%)
Nov 06, 2008 4.350 4.610 3.910 3.990 3,232,361 -0.49(-10.94%)
Nov 05, 2008 4.630 5.450 4.200 4.480 7,224,544 -0.32(-6.67%)
Nov 04, 2008 4.150 5.240 4.140 4.800 7,266,071 +0.77(+19.11%)
Nov 03, 2008 3.800 4.240 3.710 4.030 5,989,459 +0.15(+3.87%)
Oct 31, 2008 2.450 3.900 2.250 3.880 0 +1.47(+61.00%)
Oct 30, 2008 3.250 3.630 2.240 2.410 30,335,300 -0.56(-18.86%)
Oct 29, 2008 1.970 3.690 1.740 2.970 15,620,744 +0.84(+39.44%)
Oct 28, 2008 2.570 2.570 1.580 2.130 10,199,272 -0.02(-0.93%)
Oct 27, 2008 3.170 3.170 2.140 2.150 4,203,693 -0.64(-22.94%)
Oct 24, 2008 2.650 2.900 2.410 2.790 6,282,821 +0.08(+2.95%)
Oct 23, 2008 4.230 4.230 2.610 2.710 6,491,218 -1.44(-34.70%)
Oct 22, 2008 4.770 4.870 3.880 4.150 4,292,400 -0.72(-14.78%)
Oct 21, 2008 5.280 5.350 4.800 4.870 3,515,706 -0.41(-7.77%)
Oct 20, 2008 5.740 5.900 5.170 5.280 4,353,534 -0.20(-3.65%)
Oct 17, 2008 6.250 6.720 5.290 5.480 0 -0.87(-13.70%)
Oct 16, 2008 5.930 6.450 5.310 6.350 4,338,362 +0.70(+12.39%)
Oct 15, 2008 5.800 5.990 5.600 5.650 2,077,908 -0.50(-8.13%)
Oct 14, 2008 6.840 7.010 5.850 6.150 5,280,854 -0.04(-0.65%)
Oct 13, 2008 6.730 6.840 5.600 6.190 2,970,500 +0.08(+1.31%)
Oct 10, 2008 4.840 6.260 4.320 6.110 0 +0.99(+19.34%)
Oct 09, 2008 6.950 7.150 4.810 5.120 3,724,171 -1.70(-24.93%)
Oct 08, 2008 6.240 7.400 6.000 6.820 2,481,700 +0.26(+3.96%)
Oct 07, 2008 8.070 8.070 6.540 6.560 2,193,060 -1.28(-16.33%)
Oct 06, 2008 7.580 8.300 7.000 7.840 2,908,618 +0.09(+1.16%)
Oct 03, 2008 8.360 8.910 7.520 7.750 0 -0.22(-2.76%)
Oct 02, 2008 8.490 8.800 7.870 7.970 1,602,834 -0.46(-5.46%)
Oct 01, 2008 6.810 8.430 6.670 8.430 2,061,077 +1.40(+19.91%)
Sep 30, 2008 7.690 7.690 6.700 7.030 1,991,045 +0.31(+4.61%)
Sep 29, 2008 7.900 8.000 6.080 6.720 2,080,093 -1.13(-14.39%)
Sep 26, 2008 7.350 8.090 7.030 7.850 0 -0.13(-1.63%)
Sep 25, 2008 8.100 8.740 7.870 7.980 1,931,950 +0.14(+1.79%)
Sep 24, 2008 7.720 9.150 7.200 7.840 2,132,554 +0.62(+8.59%)
Sep 23, 2008 7.400 7.930 7.030 7.220 2,310,335 +0.24(+3.44%)
Sep 22, 2008 9.730 10.15 6.860 6.980 3,802,185 -3.23(-31.64%)
Sep 19, 2008 10.21 10.21 8.030 10.21 74,400 +0.71(+7.47%)
Sep 18, 2008 5.940 9.500 5.650 9.500 12,849,970 +4.06(+74.63%)
Sep 17, 2008 5.880 6.570 5.370 5.440 7,201,000 -0.45(-7.64%)
Sep 16, 2008 4.940 5.890 4.800 5.890 6,211,188 +0.54(+10.09%)
Sep 15, 2008 6.100 6.580 5.350 5.350 8,034,577 -1.46(-21.44%)
Sep 12, 2008 6.570 7.370 6.400 6.810 0 +0.12(+1.79%)
Sep 11, 2008 6.100 6.960 6.000 6.690 8,488,508 +0.17(+2.61%)
Sep 10, 2008 7.470 7.900 6.120 6.520 13,707,204 -0.90(-12.13%)
Sep 09, 2008 8.460 9.000 7.370 7.420 7,443,169 -1.38(-15.68%)
Sep 08, 2008 10.19 10.51 8.780 8.800 12,185,239 -0.41(-4.45%)
Sep 05, 2008 8.980 9.310 8.710 9.210 0 -0.13(-1.39%)
Sep 04, 2008 9.420 9.930 9.120 9.340 9,741,478 -0.46(-4.69%)
Sep 03, 2008 8.540 10.23 8.330 9.800 9,051,518 +1.20(+13.95%)
Sep 02, 2008 8.660 9.060 8.200 8.600 5,300,357 +0.19(+2.26%)
Aug 29, 2008 7.800 8.650 7.630 8.410 0 +0.44(+5.52%)
Aug 28, 2008 7.400 8.010 7.360 7.970 8,066,628 +0.94(+13.37%)
Aug 27, 2008 7.260 7.460 6.980 7.030 4,065,167 +0.23(+3.38%)
Aug 26, 2008 6.700 7.070 6.520 6.800 2,870,066 +0.12(+1.80%)
Aug 25, 2008 6.910 6.970 6.590 6.680 2,442,009 -0.29(-4.16%)
Aug 22, 2008 6.820 7.120 6.390 6.970 0 +0.33(+4.97%)
Aug 21, 2008 6.450 7.060 6.330 6.640 3,553,219 -0.18(-2.64%)
Aug 20, 2008 7.250 7.280 6.290 6.820 5,461,494 -0.42(-5.80%)
Aug 19, 2008 8.050 8.290 7.120 7.240 5,113,147 -0.94(-11.49%)
Aug 18, 2008 8.630 8.770 7.950 8.180 4,071,288 -0.39(-4.55%)
Aug 15, 2008 8.250 8.580 8.030 8.570 0 +0.77(+9.87%)
Aug 14, 2008 7.090 8.240 7.000 7.800 4,762,326 +0.69(+9.70%)
Aug 13, 2008 7.370 7.550 7.040 7.110 3,221,198 -0.32(-4.31%)
Aug 12, 2008 7.670 7.790 7.200 7.430 3,799,679 -0.40(-5.11%)
Aug 11, 2008 7.350 8.070 7.330 7.830 3,066,760 +0.45(+6.10%)
Aug 08, 2008 7.010 7.750 6.810 7.380 4,060,816 +0.39(+5.58%)
Aug 07, 2008 7.780 7.850 6.920 6.990 5,035,229 -1.01(-12.62%)
Aug 06, 2008 7.800 8.210 7.590 8.000 3,657,468 -0.01(-0.12%)
Aug 05, 2008 7.350 8.120 7.350 8.010 5,559,715 +0.65(+8.83%)
Aug 04, 2008 6.820 7.450 6.700 7.360 4,812,820 +0.31(+4.40%)
Aug 01, 2008 6.550 7.420 6.130 7.050 7,095,710 +0.65(+10.16%)
Jul 31, 2008 6.020 6.750 5.780 6.400 3,789,441 +0.12(+1.91%)
Jul 30, 2008 6.400 6.490 5.750 6.280 6,184,323 +0.20(+3.29%)
Jul 29, 2008 6.080 6.100 4.990 6.080 4,763,948 +1.08(+21.60%)
Jul 28, 2008 5.500 5.760 4.980 5.000 3,414,227 -0.45(-8.26%)
Jul 25, 2008 5.740 5.740 5.050 5.450 4,773,134 -0.06(-1.09%)
Jul 24, 2008 6.980 7.100 5.510 5.510 5,139,001 -1.39(-20.14%)
Jul 23, 2008 6.200 6.990 6.090 6.900 5,610,846 +0.62(+9.87%)
Jul 22, 2008 5.700 6.380 5.070 6.280 5,985,004 +0.43(+7.35%)
Jul 21, 2008 6.170 6.550 5.750 5.850 4,059,261 -0.09(-1.52%)
Jul 18, 2008 5.720 6.290 5.600 5.940 7,436,139 +0.24(+4.21%)
Jul 17, 2008 4.550 7.250 4.410 5.700 14,663,477 +1.60(+39.02%)
Jul 16, 2008 3.750 4.860 3.560 4.100 7,517,869 +0.40(+10.81%)
Jul 15, 2008 3.860 4.230 3.510 3.700 9,309,787 -0.23(-5.85%)
Jul 14, 2008 4.720 5.170 3.760 3.930 6,638,006 -0.22(-5.30%)
Jul 11, 2008 4.680 5.050 4.020 4.150 9,571,977 -1.03(-19.88%)
Jul 10, 2008 6.510 6.510 4.400 5.180 9,912,955 -1.47(-22.11%)
Jul 09, 2008 7.540 8.310 6.350 6.650 4,802,188 -0.85(-11.33%)
Jul 08, 2008 5.860 7.800 5.750 7.500 6,605,650 +1.70(+29.31%)
Jul 07, 2008 7.060 7.180 5.530 5.800 4,859,063 -1.25(-17.73%)
Jul 04, 2008 6.510 7.050 6.300 7.050 2,197,589 +0.00(+0.00%)
Jul 03, 2008 6.510 7.050 6.300 7.050 2,197,589 +0.57(+8.80%)
Jul 02, 2008 6.530 7.230 6.350 6.480 4,089,428 -0.06(-0.92%)
Jul 01, 2008 5.990 6.640 5.772 6.540 6,079,450 +0.43(+7.04%)
Jun 30, 2008 6.950 6.950 5.410 6.110 10,244,748 -0.88(-12.59%)
Jun 27, 2008 7.240 7.720 6.870 6.990 3,648,324 -0.19(-2.65%)
Jun 26, 2008 8.190 8.365 7.135 7.180 2,892,250 -1.07(-12.97%)
Jun 25, 2008 8.210 8.740 8.180 8.250 1,602,330 +0.08(+0.98%)
Jun 24, 2008 7.660 8.380 7.299 8.170 2,578,513 +0.45(+5.83%)
Jun 23, 2008 9.200 9.460 7.720 7.720 3,489,478 -1.48(-16.09%)
Jun 20, 2008 9.370 9.370 8.760 9.200 3,222,922 -0.04(-0.43%)
Jun 19, 2008 9.750 9.850 9.090 9.240 2,524,688 -0.55(-5.62%)
Jun 18, 2008 9.860 10.15 9.530 9.790 1,687,554 -0.12(-1.21%)
Jun 17, 2008 11.01 11.01 9.910 9.910 1,708,756 -0.57(-5.44%)
Jun 16, 2008 9.790 10.55 9.790 10.48 2,306,522 +0.63(+6.40%)
Jun 13, 2008 9.470 10.34 9.230 9.850 1,764,207 +0.46(+4.90%)
Jun 12, 2008 9.410 10.05 9.180 9.390 3,043,692 +0.32(+3.53%)
Jun 11, 2008 10.85 10.85 8.750 9.070 7,111,009 -1.65(-15.39%)
Jun 10, 2008 10.93 11.02 10.35 10.72 2,141,252 +0.33(+3.18%)
Jun 09, 2008 11.91 11.91 10.32 10.39 2,883,556 -0.94(-8.30%)
Jun 06, 2008 12.27 12.45 11.28 11.33 4,048,821 -1.44(-11.28%)
Jun 05, 2008 12.54 12.96 12.17 12.77 1,722,120 +0.28(+2.24%)
Jun 04, 2008 12.63 12.88 12.00 12.49 2,736,552 -0.20(-1.58%)
Jun 03, 2008 12.25 13.08 12.18 12.69 2,385,336 +0.48(+3.93%)
Jun 02, 2008 11.96 12.31 11.87 12.21 1,793,305 +0.19(+1.58%)
May 30, 2008 11.76 12.18 11.45 12.02 2,153,456 +0.27(+2.30%)
May 29, 2008 11.55 11.80 11.50 11.75 1,589,015 +0.14(+1.21%)
May 28, 2008 12.07 12.10 11.50 11.61 2,504,621 -0.33(-2.76%)
May 27, 2008 11.99 12.29 11.72 11.94 2,958,814 +0.44(+3.83%)
May 26, 2008 12.11 12.11 11.41 11.50 0 +0.00(+0.00%)
May 23, 2008 12.11 12.11 11.41 11.50 1,736,389 -0.57(-4.72%)
May 22, 2008 11.82 12.28 11.80 12.07 1,926,503 +0.22(+1.86%)
May 21, 2008 12.30 12.44 11.76 11.85 2,281,534 -0.49(-3.97%)
May 20, 2008 12.81 13.10 12.24 12.34 1,378,025 -0.51(-3.97%)
May 19, 2008 12.99 13.37 12.70 12.85 1,460,176 -0.07(-0.54%)
May 16, 2008 13.17 13.17 12.64 12.92 1,195,347 -0.31(-2.34%)
May 15, 2008 12.60 13.25 12.29 13.23 1,599,138 +0.74(+5.92%)
May 14, 2008 12.40 12.67 12.30 12.49 1,534,646 +0.19(+1.54%)
May 13, 2008 12.50 12.88 12.11 12.30 1,573,432 -0.25(-1.99%)
May 12, 2008 12.37 12.95 12.12 12.55 1,605,978 +0.35(+2.87%)
May 09, 2008 12.50 12.51 12.14 12.20 905,322 -0.36(-2.87%)
May 08, 2008 12.86 13.12 12.51 12.56 1,353,067 -0.36(-2.79%)
May 07, 2008 13.35 13.57 12.92 12.92 1,697,466 -0.48(-3.58%)
May 06, 2008 14.01 14.01 12.51 13.40 2,133,041 +0.23(+1.75%)
May 05, 2008 13.71 14.06 13.04 13.17 1,525,493 -0.73(-5.25%)
May 02, 2008 13.87 14.14 13.62 13.90 1,607,318 +0.28(+2.06%)
May 01, 2008 12.90 13.67 12.51 13.62 2,726,132 +0.59(+4.53%)
Apr 30, 2008 13.07 13.40 12.73 13.03 2,768,720 +0.11(+0.85%)
Apr 29, 2008 12.77 13.16 12.46 12.92 1,685,648 -0.04(-0.31%)
Apr 28, 2008 12.52 12.97 12.10 12.96 1,522,799 +0.32(+2.53%)
Apr 25, 2008 12.72 13.06 12.24 12.64 2,754,369 -0.05(-0.39%)
Apr 24, 2008 11.73 12.96 11.53 12.69 2,880,071 +1.10(+9.49%)
Apr 23, 2008 13.20 13.20 11.29 11.59 6,918,571 -1.76(-13.18%)
Apr 22, 2008 13.46 13.61 12.92 13.35 2,953,781 -0.28(-2.05%)
Apr 21, 2008 13.20 13.88 12.99 13.63 2,889,589 +0.63(+4.85%)
Apr 18, 2008 12.76 13.14 12.51 13.00 4,394,972 +0.51(+4.08%)
Apr 17, 2008 10.74 12.65 10.71 12.49 7,558,974 +1.99(+18.95%)
Apr 16, 2008 11.52 11.53 9.990 10.50 2,938,066 +0.02(+0.19%)
Apr 15, 2008 10.57 10.80 10.30 10.48 1,753,761 -0.12(-1.13%)
Apr 14, 2008 10.84 10.99 10.50 10.60 1,582,512 -0.19(-1.76%)
Apr 11, 2008 10.75 11.30 10.56 10.79 1,590,956 -0.10(-0.92%)
Apr 10, 2008 10.92 10.96 10.50 10.89 2,926,985 -0.01(-0.09%)
Apr 09, 2008 11.44 11.68 10.77 10.90 2,748,916 -0.59(-5.13%)
Apr 08, 2008 11.10 11.60 11.00 11.49 2,135,239 +0.16(+1.41%)
Apr 07, 2008 11.26 11.65 11.13 11.33 3,604,815 +0.33(+3.00%)
Apr 04, 2008 11.50 11.61 11.00 11.00 3,019,777 -0.45(-3.93%)
Apr 03, 2008 11.79 11.94 11.29 11.45 3,739,662 -0.17(-1.46%)
Apr 02, 2008 11.59 12.01 11.44 11.62 5,529,412 +0.08(+0.69%)
Apr 01, 2008 11.03 11.56 10.85 11.54 5,179,233 +1.01(+9.59%)
Mar 31, 2008 10.11 10.80 10.00 10.53 4,161,153 +0.49(+4.88%)
Mar 28, 2008 10.97 10.97 9.600 10.04 8,205,802 -0.70(-6.52%)
Mar 27, 2008 11.12 11.48 10.71 10.74 4,553,764 -0.55(-4.87%)
Mar 26, 2008 12.29 12.29 11.10 11.29 10,137,848 -0.96(-7.84%)
Mar 25, 2008 11.96 12.77 11.50 12.25 23,860,944 -1.05(-7.89%)
Mar 24, 2008 13.76 13.76 12.54 13.30 6,479,700 +0.24(+1.84%)
Mar 21, 2008 13.18 13.49 12.18 13.06 3,389,066 +0.00(+0.00%)
Mar 20, 2008 13.18 13.49 12.18 13.06 3,389,066 -0.04(-0.31%)
Mar 19, 2008 13.65 13.74 12.85 13.10 4,049,662 -0.90(-6.43%)
Mar 18, 2008 13.02 14.00 12.92 14.00 1,770,403 +1.15(+8.95%)
Mar 17, 2008 11.51 12.95 11.51 12.85 1,644,744 -0.01(-0.08%)
Mar 14, 2008 13.80 14.50 12.50 12.86 1,687,192 -0.67(-4.95%)
Mar 13, 2008 12.48 14.30 12.38 13.53 1,284,343 +0.61(+4.72%)
Mar 12, 2008 14.99 14.99 12.80 12.92 1,551,184 -2.08(-13.87%)
Mar 11, 2008 13.26 15.00 13.15 15.00 1,628,970 +2.27(+17.83%)
Mar 10, 2008 13.83 14.54 12.65 12.73 1,565,358 -0.77(-5.70%)
Mar 07, 2008 14.12 14.69 13.07 13.50 1,552,871 -0.91(-6.32%)
Mar 06, 2008 14.67 15.00 13.54 14.41 1,388,423 -0.05(-0.35%)
Mar 05, 2008 14.22 16.00 13.95 14.46 2,760,790 +0.27(+1.90%)
Mar 04, 2008 14.65 14.71 13.62 14.19 2,601,270 -0.62(-4.19%)
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.