Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

25.04 -0.32 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 28, 2004 64.68 64.68 64.04 64.53 588,156 -0.07(-0.11%)
May 27, 2004 63.56 64.70 63.38 64.60 1,243,624 +1.79(+2.86%)
May 26, 2004 61.78 63.90 61.48 62.80 1,377,682 +1.20(+1.95%)
May 25, 2004 61.36 61.88 60.46 61.60 1,476,217 +0.07(+0.11%)
May 24, 2004 61.84 62.50 61.24 61.53 488,942 -0.11(-0.19%)
May 21, 2004 61.79 62.04 61.44 61.65 699,362 -0.01(-0.01%)
May 20, 2004 61.66 62.08 61.61 61.66 405,906 -0.01(-0.01%)
May 19, 2004 61.74 62.95 61.43 61.66 1,307,429 +0.31(+0.50%)
May 18, 2004 61.93 62.13 61.17 61.35 863,059 -0.42(-0.69%)
May 17, 2004 62.01 62.49 61.31 61.78 770,746 -0.71(-1.13%)
May 14, 2004 63.08 63.29 62.19 62.49 721,082 -0.42(-0.66%)
May 13, 2004 62.67 63.33 62.01 62.90 782,398 -0.06(-0.10%)
May 12, 2004 63.11 63.19 61.35 62.96 1,470,900 -0.36(-0.57%)
May 11, 2004 63.87 63.87 63.18 63.33 723,911 +0.11(+0.17%)
May 10, 2004 63.90 64.09 62.75 63.22 1,186,155 -0.90(-1.41%)
May 07, 2004 64.36 65.53 64.12 64.12 1,772,614 -0.24(-0.37%)
May 06, 2004 64.71 64.72 63.60 64.36 949,263 -0.53(-0.82%)
May 05, 2004 64.70 65.62 64.66 64.89 1,185,476 +0.50(+0.77%)
May 04, 2004 65.70 65.91 64.15 64.40 1,397,027 -1.46(-2.21%)
May 03, 2004 65.28 66.13 65.26 65.85 956,051 +0.78(+1.20%)
Apr 30, 2004 65.11 65.63 64.44 65.08 838,962 -0.04(-0.05%)
Apr 29, 2004 65.06 66.00 64.68 65.11 985,351 -0.39(-0.59%)
Apr 28, 2004 65.90 65.90 64.52 65.50 1,244,642 -0.62(-0.94%)
Apr 27, 2004 65.84 66.69 65.64 66.12 1,102,439 +0.32(+0.48%)
Apr 26, 2004 65.69 66.21 65.65 65.80 1,168,393 +0.02(+0.03%)
Apr 23, 2004 65.00 66.18 64.57 65.78 1,394,425 +0.64(+0.98%)
Apr 22, 2004 63.11 65.57 63.03 65.15 1,727,928 +2.08(+3.29%)
Apr 21, 2004 62.81 63.36 62.27 63.07 1,105,946 +0.19(+0.31%)
Apr 20, 2004 62.14 63.65 61.95 62.88 1,632,900 +0.85(+1.37%)
Apr 19, 2004 61.61 62.19 61.14 62.03 704,679 +0.42(+0.67%)
Apr 16, 2004 62.10 62.57 60.67 61.61 1,415,014 -0.27(-0.44%)
Apr 15, 2004 62.85 65.43 60.36 61.89 3,214,327 +0.27(+0.43%)
Apr 14, 2004 60.55 62.15 60.55 61.62 3,989,146 +1.94(+3.26%)
Apr 13, 2004 60.11 60.69 59.24 59.68 1,683,808 +0.65(+1.09%)
Apr 12, 2004 58.74 60.06 58.30 59.03 601,166 +0.29(+0.50%)
Apr 08, 2004 58.78 59.89 58.53 58.74 630,806 +0.70(+1.20%)
Apr 07, 2004 57.89 58.27 57.72 58.04 1,004,357 -0.07(-0.12%)
Apr 06, 2004 58.21 58.38 57.56 58.11 478,421 -0.50(-0.84%)
Apr 05, 2004 58.78 59.09 58.04 58.61 688,275 +0.27(+0.45%)
Apr 02, 2004 58.78 59.67 57.98 58.34 1,429,382 +1.13(+1.98%)
Apr 01, 2004 56.78 57.42 56.48 57.21 959,105 +0.43(+0.76%)
Mar 31, 2004 56.92 56.98 56.20 56.78 467,334 -0.24(-0.42%)
Mar 30, 2004 56.84 57.16 56.37 57.01 451,610 +0.04(+0.06%)
Mar 29, 2004 56.39 57.21 56.31 56.98 406,697 +0.72(+1.29%)
Mar 26, 2004 55.63 56.48 55.36 56.25 629,561 +0.64(+1.14%)
Mar 25, 2004 55.52 55.73 54.98 55.62 532,610 +0.32(+0.58%)
Mar 24, 2004 55.26 55.87 55.07 55.30 952,318 +0.05(+0.10%)
Mar 23, 2004 54.71 55.60 54.71 55.25 958,992 +0.53(+0.97%)
Mar 22, 2004 55.74 55.74 53.97 54.72 831,609 -1.25(-2.23%)
Mar 19, 2004 55.87 56.48 55.38 55.96 480,457 -0.12(-0.22%)
Mar 18, 2004 56.00 56.31 54.71 56.09 565,870 -0.13(-0.24%)
Mar 17, 2004 55.25 56.48 55.24 56.22 607,840 +1.13(+2.05%)
Mar 16, 2004 55.03 55.38 54.56 55.09 512,360 +0.06(+0.11%)
Mar 15, 2004 56.13 56.13 54.49 55.03 809,888 -1.01(-1.80%)
Mar 12, 2004 55.34 56.66 55.34 56.03 555,801 +0.78(+1.41%)
Mar 11, 2004 55.79 56.35 55.25 55.26 920,868 -1.01(-1.79%)
Mar 10, 2004 56.38 57.47 56.07 56.26 654,676 +0.04(+0.08%)
Mar 09, 2004 57.24 57.24 55.87 56.22 1,292,496 -0.80(-1.40%)
Mar 08, 2004 58.26 58.26 56.96 57.01 882,630 -1.25(-2.14%)
Mar 05, 2004 58.39 58.69 57.90 58.26 1,457,098 -1.07(-1.80%)
Mar 04, 2004 59.68 59.86 59.07 59.33 339,160 -0.29(-0.49%)
Mar 03, 2004 59.03 59.82 59.00 59.62 519,713 +0.59(+1.00%)
Mar 02, 2004 58.78 59.62 58.78 59.03 482,607 -0.04(-0.06%)
Mar 01, 2004 58.49 59.39 58.34 59.07 686,352 +0.57(+0.97%)
Feb 27, 2004 58.61 59.27 58.34 58.50 595,170 +0.11(+0.20%)
Feb 26, 2004 58.78 58.78 58.35 58.38 491,657 -0.30(-0.51%)
Feb 25, 2004 58.78 59.45 58.65 58.69 709,091 -0.09(-0.15%)
Feb 24, 2004 58.68 59.07 58.25 58.77 609,764 +0.11(+0.18%)
Feb 23, 2004 59.27 59.40 58.30 58.67 516,206 -0.34(-0.57%)
Feb 20, 2004 59.26 59.31 58.61 59.00 501,612 -0.15(-0.25%)
Feb 19, 2004 59.80 59.98 58.70 59.15 642,571 -0.52(-0.87%)
Feb 18, 2004 59.93 60.44 59.29 59.68 483,512 -0.56(-0.92%)
Feb 17, 2004 59.46 60.54 59.09 60.23 924,714 +1.38(+2.34%)
Feb 13, 2004 60.11 60.33 58.16 58.85 2,269,815 -1.87(-3.09%)
Feb 12, 2004 61.08 61.49 60.24 60.73 1,002,094 -0.48(-0.78%)
Feb 11, 2004 61.73 62.04 60.99 61.20 1,487,530 -0.75(-1.21%)
Feb 10, 2004 61.59 62.04 61.39 61.96 547,543 +0.19(+0.30%)
Feb 09, 2004 61.86 62.54 61.57 61.77 560,439 +0.11(+0.19%)
Feb 06, 2004 60.82 61.67 60.73 61.66 616,438 +0.57(+0.94%)
Feb 05, 2004 60.62 61.16 60.33 61.08 869,281 +0.46(+0.76%)
Feb 04, 2004 60.99 61.00 60.21 60.62 816,110 -0.49(-0.80%)
Feb 03, 2004 60.65 61.17 60.11 61.11 700,832 +0.52(+0.86%)
Feb 02, 2004 60.90 61.12 60.33 60.59 650,942 -0.35(-0.58%)
Jan 30, 2004 60.46 60.98 60.29 60.94 725,607 +0.50(+0.83%)
Jan 29, 2004 60.36 60.81 59.78 60.44 675,039 +0.15(+0.25%)
Jan 28, 2004 60.64 61.01 59.68 60.29 1,493,299 -0.18(-0.29%)
Jan 27, 2004 60.42 60.97 60.42 60.46 1,081,284 -0.08(-0.13%)
Jan 26, 2004 60.09 60.74 60.08 60.54 1,039,653 +0.45(+0.75%)
Jan 23, 2004 61.00 61.04 59.53 60.09 1,274,961 -0.69(-1.13%)
Jan 22, 2004 61.51 61.70 60.78 60.78 1,096,670 -0.72(-1.16%)
Jan 21, 2004 61.66 61.80 61.24 61.50 1,113,300 +0.02(+0.03%)
Jan 20, 2004 61.35 61.70 61.21 61.48 1,128,685 +0.13(+0.22%)
Jan 16, 2004 62.14 62.58 60.85 61.35 1,216,813 +0.45(+0.74%)
Jan 15, 2004 60.99 61.39 60.33 60.90 1,519,432 +0.12(+0.20%)
Jan 14, 2004 60.91 60.91 59.60 60.77 2,401,158 -0.46(-0.75%)
Jan 13, 2004 59.05 61.41 58.87 61.23 3,534,934 +2.37(+4.02%)
Jan 12, 2004 55.76 62.22 55.76 58.86 11,412,204 +7.01(+13.52%)
Jan 09, 2004 51.60 52.93 51.14 51.85 1,140,677 +0.19(+0.36%)
Jan 08, 2004 50.88 51.67 50.59 51.67 606,822 +1.01(+1.99%)
Jan 07, 2004 51.18 51.18 50.52 50.66 593,021 -0.70(-1.36%)
Jan 06, 2004 50.74 51.45 50.71 51.36 1,017,027 +0.76(+1.50%)
Jan 05, 2004 50.01 50.95 50.01 50.60 1,112,847 +0.81(+1.63%)
Jan 02, 2004 50.33 50.34 49.68 49.78 599,808 -0.55(-1.09%)
Dec 31, 2003 50.56 50.84 50.24 50.33 602,863 -0.22(-0.44%)
Dec 30, 2003 50.52 50.63 50.30 50.55 507,495 -0.06(-0.12%)
Dec 29, 2003 50.27 50.68 50.00 50.61 426,495 +0.42(+0.85%)
Dec 26, 2003 50.21 50.39 50.08 50.19 121,274 -0.02(-0.04%)
Dec 24, 2003 49.77 50.34 49.63 50.21 230,556 +0.40(+0.80%)
Dec 23, 2003 49.42 49.91 49.37 49.81 611,121 +0.39(+0.79%)
Dec 22, 2003 48.71 49.54 48.71 49.42 463,827 +0.75(+1.54%)
Dec 19, 2003 48.95 48.95 48.11 48.67 1,061,939 -0.26(-0.52%)
Dec 18, 2003 48.77 48.98 48.31 48.93 900,957 +0.25(+0.51%)
Dec 17, 2003 48.73 48.81 48.37 48.68 794,729 -0.33(-0.67%)
Dec 16, 2003 49.09 49.41 48.36 49.01 671,871 -0.07(-0.14%)
Dec 15, 2003 50.03 50.07 49.08 49.08 410,318 -0.60(-1.21%)
Dec 12, 2003 49.62 49.85 49.26 49.68 295,152 +0.04(+0.09%)
Dec 11, 2003 49.21 49.91 49.20 49.63 690,990 +0.42(+0.86%)
Dec 10, 2003 49.75 49.75 48.54 49.21 1,222,582 -0.54(-1.08%)
Dec 09, 2003 50.39 50.39 49.72 49.75 862,833 -0.68(-1.35%)
Dec 08, 2003 49.24 50.43 49.24 50.43 1,177,444 +1.12(+2.28%)
Dec 05, 2003 49.41 49.95 49.27 49.31 995,420 -0.10(-0.20%)
Dec 04, 2003 49.02 49.37 49.02 49.40 636,688 +0.39(+0.79%)
Dec 03, 2003 48.96 49.74 48.90 49.01 803,779 +0.31(+0.64%)
Dec 02, 2003 48.68 48.79 48.29 48.71 921,320 -0.04(-0.09%)
Dec 01, 2003 46.81 48.97 46.78 48.75 1,856,782 +1.94(+4.15%)
Nov 28, 2003 46.81 47.10 46.44 46.81 469,710 +0.05(+0.11%)
Nov 26, 2003 45.83 46.85 45.79 46.75 627,977 +0.94(+2.05%)
Nov 25, 2003 45.49 46.10 45.44 45.81 767,239 +0.34(+0.74%)
Nov 24, 2003 44.99 45.61 44.80 45.48 519,487 +0.87(+1.94%)
Nov 21, 2003 44.60 44.65 44.21 44.61 644,720 +0.11(+0.26%)
Nov 20, 2003 45.08 45.30 44.50 44.50 494,825 -0.72(-1.60%)
Nov 19, 2003 45.36 46.27 45.04 45.22 983,654 +0.19(+0.43%)
Nov 18, 2003 45.54 45.64 45.00 45.03 561,684 -0.29(-0.64%)
Nov 17, 2003 44.83 45.51 44.60 45.32 737,599 -0.12(-0.25%)
Nov 14, 2003 45.98 46.20 45.30 45.44 661,577 -0.42(-0.93%)
Nov 13, 2003 45.36 45.98 45.08 45.86 677,867 +0.50(+1.09%)
Nov 12, 2003 45.71 45.71 45.14 45.36 880,141 -0.30(-0.66%)
Nov 11, 2003 45.81 45.81 45.52 45.66 387,352 -0.27(-0.58%)
Nov 10, 2003 46.46 46.57 45.48 45.93 716,444 -0.71(-1.52%)
Nov 07, 2003 45.88 47.34 45.88 46.64 1,679,170 +1.10(+2.41%)
Nov 06, 2003 45.20 45.54 44.90 45.54 763,279 +0.09(+0.19%)
Nov 05, 2003 45.97 45.47 44.37 45.45 1,066,804 -0.16(-0.35%)
Nov 04, 2003 45.97 46.27 45.79 45.61 853,895 -0.65(-1.41%)
Nov 03, 2003 45.36 46.17 44.88 46.27 743,424 +0.91(+2.01%)
Oct 31, 2003 45.11 45.45 44.86 45.36 1,350,078 +0.65(+1.46%)
Oct 30, 2003 45.30 45.33 44.72 44.70 1,158,891 -0.89(-1.96%)
Oct 29, 2003 45.59 45.70 45.10 45.59 1,366,708 +0.01(+0.02%)
Oct 28, 2003 43.84 45.59 43.45 45.59 2,347,308 +1.77(+4.03%)
Oct 27, 2003 44.03 44.12 43.60 43.82 919,510 -0.11(-0.24%)
Oct 24, 2003 44.20 44.20 43.61 43.92 660,898 -0.47(-1.06%)
Oct 23, 2003 44.14 44.39 43.67 44.39 2,123,653 +0.26(+0.58%)
Oct 22, 2003 44.54 44.54 43.90 44.14 1,204,708 -0.41(-0.91%)
Oct 21, 2003 45.44 45.44 44.29 44.54 1,373,270 -0.85(-1.87%)
Oct 20, 2003 45.39 45.52 45.08 45.39 831,496 +0.06(+0.14%)
Oct 17, 2003 46.37 46.46 45.12 45.33 1,443,749 -1.04(-2.25%)
Oct 16, 2003 47.30 47.12 46.10 46.37 2,052,608 -0.93(-1.96%)
Oct 15, 2003 48.35 48.35 46.32 47.30 3,471,017 -1.45(-2.97%)
Oct 14, 2003 48.56 48.89 48.47 48.75 1,453,365 +0.41(+0.84%)
Oct 13, 2003 47.55 48.57 48.04 48.34 1,526,107 +0.80(+1.67%)
Oct 10, 2003 49.10 49.10 47.19 47.55 2,295,269 -1.51(-3.08%)
Oct 09, 2003 50.03 50.10 49.06 49.06 1,753,722 -1.45(-2.87%)
Oct 08, 2003 50.45 51.43 50.22 50.51 1,132,532 +0.39(+0.78%)
Oct 07, 2003 49.99 50.24 48.62 50.12 2,175,466 +0.13(+0.27%)
Oct 06, 2003 49.81 50.41 49.53 49.99 580,463 +0.18(+0.35%)
Oct 03, 2003 48.62 50.37 48.62 49.81 1,551,674 +1.90(+3.97%)
Oct 02, 2003 48.20 48.20 47.63 47.91 1,375,306 -0.47(-0.97%)
Oct 01, 2003 46.26 48.45 46.09 48.38 1,377,795 +2.35(+5.11%)
Sep 30, 2003 46.79 46.35 45.28 46.03 1,754,966 -0.76(-1.62%)
Sep 29, 2003 46.36 46.95 46.15 46.79 727,191 +0.60(+1.30%)
Sep 26, 2003 47.20 47.29 45.94 46.19 1,298,378 -1.10(-2.34%)
Sep 25, 2003 48.00 48.00 47.29 47.29 625,375 -0.10(-0.21%)
Sep 24, 2003 48.71 48.77 47.24 47.39 580,916 -1.42(-2.92%)
Sep 23, 2003 48.28 48.83 48.06 48.81 527,858 +0.53(+1.10%)
Sep 22, 2003 48.78 48.78 48.12 48.28 671,419 -0.49(-1.00%)
Sep 19, 2003 48.86 48.86 48.44 48.77 661,463 -0.11(-0.24%)
Sep 18, 2003 48.31 49.17 47.10 48.88 1,023,249 +0.88(+1.82%)
Sep 17, 2003 48.44 48.48 47.47 48.01 1,193,734 -0.72(-1.49%)
Sep 16, 2003 47.64 48.84 47.64 48.73 1,028,227 +0.92(+1.92%)
Sep 15, 2003 48.60 48.60 47.39 47.81 1,620,909 -1.28(-2.61%)
Sep 12, 2003 49.94 49.94 48.77 49.09 1,003,791 -0.85(-1.70%)
Sep 11, 2003 50.97 51.21 49.27 49.94 1,657,110 -1.02(-1.99%)
Sep 10, 2003 50.25 51.58 50.21 50.96 1,120,653 +0.18(+0.35%)
Sep 09, 2003 51.09 51.49 50.59 50.78 1,083,547 -0.42(-0.83%)
Sep 08, 2003 51.00 51.66 50.66 51.21 727,870 +0.06(+0.12%)
Sep 05, 2003 51.40 51.83 51.00 51.15 838,057 -0.45(-0.87%)
Sep 04, 2003 51.49 51.76 51.22 51.60 452,401 -0.11(-0.22%)
Sep 03, 2003 50.97 51.95 50.84 51.71 741,785 +0.74(+1.46%)
Sep 02, 2003 49.94 51.22 49.79 50.97 549,240 +1.14(+2.29%)
Aug 29, 2003 49.02 49.99 48.93 49.83 380,678 +0.81(+1.66%)
Aug 28, 2003 48.70 49.06 48.18 49.01 419,255 +0.37(+0.76%)
Aug 27, 2003 48.65 48.79 48.01 48.64 697,325 -0.04(-0.09%)
Aug 26, 2003 48.66 48.86 47.82 48.69 693,140 -0.06(-0.13%)
Aug 25, 2003 49.32 49.50 48.34 48.75 782,964 -0.77(-1.55%)
Aug 22, 2003 50.43 50.43 49.48 49.52 661,916 -0.52(-1.04%)
Aug 21, 2003 50.04 50.60 49.64 50.04 541,886 +0.01(+0.02%)
Aug 20, 2003 49.40 50.04 49.21 50.03 540,981 +0.54(+1.09%)
Aug 19, 2003 49.35 49.67 48.93 49.49 521,184 +0.03(+0.05%)
Aug 18, 2003 49.08 49.70 48.95 49.47 567,793 +0.57(+1.16%)
Aug 15, 2003 49.10 49.10 48.36 48.90 278,975 -0.26(-0.52%)
Aug 14, 2003 48.99 49.74 48.79 49.16 873,580 +0.17(+0.34%)
Aug 13, 2003 48.79 49.28 48.73 48.99 737,486 +0.33(+0.67%)
Aug 12, 2003 47.87 48.69 47.87 48.66 609,764 +0.80(+1.66%)
Aug 11, 2003 47.18 48.00 46.96 47.87 651,961 +0.48(+1.01%)
Aug 08, 2003 47.16 47.42 46.58 47.39 985,917 +0.23(+0.49%)
Aug 07, 2003 47.51 47.51 46.67 47.16 954,467 -0.22(-0.47%)
Aug 06, 2003 47.69 47.82 47.06 47.38 887,495 -0.36(-0.76%)
Aug 05, 2003 48.56 48.56 47.51 47.74 1,007,977 -0.81(-1.67%)
Aug 04, 2003 48.71 48.71 47.73 48.56 1,113,074 -0.12(-0.25%)
Aug 01, 2003 49.10 49.32 48.14 48.68 1,315,913 -0.38(-0.77%)
Jul 31, 2003 47.95 49.94 47.64 49.06 1,937,782 +1.33(+2.78%)
Jul 30, 2003 48.13 48.43 47.59 47.73 863,059 -0.31(-0.64%)
Jul 29, 2003 48.44 48.44 47.42 48.04 889,757 -0.04(-0.09%)
Jul 28, 2003 47.49 48.35 47.20 48.09 725,494 +0.60(+1.27%)
Jul 25, 2003 46.94 47.58 46.53 47.49 669,043 +0.69(+1.47%)
Jul 24, 2003 47.03 47.80 46.54 46.80 1,801,462 +0.25(+0.53%)
Jul 23, 2003 47.63 47.63 45.87 46.55 1,598,622 -1.08(-2.26%)
Jul 22, 2003 48.18 48.18 47.20 47.63 1,262,517 -0.52(-1.08%)
Jul 21, 2003 48.71 48.94 47.93 48.15 1,019,969 -0.79(-1.61%)
Jul 18, 2003 48.44 49.15 48.09 48.94 1,054,133 +0.72(+1.48%)
Jul 17, 2003 48.62 48.85 47.90 48.22 1,972,513 -0.84(-1.71%)
Jul 16, 2003 47.87 49.90 47.75 49.06 2,840,776 +1.79(+3.80%)
Jul 15, 2003 45.70 47.64 45.63 47.26 2,881,389 +1.56(+3.42%)
Jul 14, 2003 45.17 46.12 44.82 45.70 2,230,220 +1.09(+2.44%)
Jul 11, 2003 44.20 45.08 44.06 44.61 742,803 +0.64(+1.45%)
Jul 10, 2003 45.63 45.63 43.69 43.98 765,089 -1.64(-3.60%)
Jul 09, 2003 45.29 46.50 45.11 45.62 1,629,506 +0.33(+0.72%)
Jul 08, 2003 44.56 45.43 44.20 45.29 947,453 +0.53(+1.18%)
Jul 07, 2003 42.78 45.27 42.58 44.76 1,914,704 +2.20(+5.17%)
Jul 03, 2003 42.69 42.77 42.08 42.56 661,577 -0.35(-0.82%)
Jul 02, 2003 41.99 43.02 41.99 42.92 1,122,011 +0.93(+2.21%)
Jul 01, 2003 41.15 42.08 40.73 41.99 1,246,452 +0.76(+1.84%)
Jun 30, 2003 41.68 41.69 40.66 41.23 1,595,115 -0.32(-0.77%)
Jun 27, 2003 41.76 41.81 41.03 41.55 1,178,236 -0.04(-0.11%)
Jun 26, 2003 40.88 41.76 40.33 41.59 2,741,562 -0.89(-2.10%)
Jun 25, 2003 43.24 43.97 42.46 42.48 1,371,573 -0.85(-1.96%)
Jun 24, 2003 43.32 43.68 43.10 43.33 909,668 +0.01(+0.02%)
Jun 23, 2003 43.74 43.74 42.92 43.32 838,397 -0.41(-0.93%)
Jun 20, 2003 44.64 44.64 43.67 43.73 1,425,083 -0.53(-1.20%)
Jun 19, 2003 45.21 45.32 44.02 44.26 929,466 -0.88(-1.94%)
Jun 18, 2003 45.42 45.57 44.82 45.13 775,158 -0.27(-0.60%)
Jun 17, 2003 45.70 46.10 45.02 45.41 1,012,502 -0.24(-0.52%)
Jun 16, 2003 45.08 45.96 44.91 45.65 903,785 +0.63(+1.39%)
Jun 13, 2003 45.10 45.58 44.28 45.02 398,665 -0.06(-0.14%)
Jun 12, 2003 45.22 45.57 44.40 45.08 600,035 -0.13(-0.29%)
Jun 11, 2003 44.42 45.31 43.59 45.21 790,430 +0.83(+1.87%)
Jun 10, 2003 44.37 44.83 43.47 44.38 942,702 +0.12(+0.28%)
Jun 09, 2003 45.52 45.52 43.97 44.26 1,053,681 -1.26(-2.76%)
Jun 06, 2003 45.74 47.03 45.38 45.51 1,800,896 -0.05(-0.12%)
Jun 05, 2003 45.52 46.12 44.52 45.57 1,912,102 +0.04(+0.10%)
Jun 04, 2003 45.89 46.51 45.21 45.52 1,893,323 -0.29(-0.64%)
Jun 03, 2003 48.19 48.62 45.74 45.81 3,298,156 -3.58(-7.25%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.