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

Systemax Inc (NY: SYX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2008 8.077 8.415 7.896 8.269 321,099 +0.28(+3.51%)
Oct 30, 2008 7.569 8.071 7.493 7.989 346,098 +0.64(+8.66%)
Oct 29, 2008 7.539 7.726 7.288 7.352 523,567 -0.28(-3.67%)
Oct 28, 2008 7.382 7.732 7.242 7.633 398,343 +0.40(+5.57%)
Oct 27, 2008 7.306 7.522 7.113 7.230 229,658 -0.08(-1.04%)
Oct 24, 2008 6.914 7.598 6.587 7.306 355,836 -0.33(-4.28%)
Oct 23, 2008 7.650 7.726 7.382 7.633 431,943 +0.08(+1.08%)
Oct 22, 2008 7.341 7.656 7.306 7.551 357,361 -0.01(-0.15%)
Oct 21, 2008 7.417 7.709 7.352 7.563 311,864 -0.02(-0.23%)
Oct 20, 2008 7.662 7.680 7.446 7.580 301,804 -0.01(-0.15%)
Oct 17, 2008 7.761 8.742 7.212 7.592 0 -0.06(-0.84%)
Oct 16, 2008 6.844 7.662 6.844 7.656 447,191 +0.58(+8.17%)
Oct 15, 2008 7.604 7.767 7.008 7.078 409,117 -0.38(-5.09%)
Oct 14, 2008 8.205 8.205 7.183 7.458 348,014 -0.54(-6.79%)
Oct 13, 2008 6.932 8.334 6.868 8.001 879,299 +1.41(+21.35%)
Oct 10, 2008 5.939 6.599 5.665 6.593 638,502 +0.34(+5.51%)
Oct 09, 2008 6.336 6.506 6.079 6.249 830,922 -0.12(-1.83%)
Oct 08, 2008 6.441 6.821 6.132 6.366 610,109 -0.20(-3.02%)
Oct 07, 2008 7.206 7.306 6.517 6.564 228,583 -0.52(-7.34%)
Oct 06, 2008 7.265 7.347 6.698 7.084 378,757 -0.36(-4.79%)
Oct 03, 2008 7.820 7.913 7.358 7.440 0 -0.23(-3.04%)
Oct 02, 2008 8.018 8.082 7.668 7.674 262,554 -0.41(-5.13%)
Oct 01, 2008 8.176 8.398 7.919 8.088 245,047 -0.12(-1.49%)
Sep 30, 2008 8.982 8.982 8.036 8.211 425,259 -0.61(-6.89%)
Sep 29, 2008 9.064 9.157 8.404 8.818 375,184 -0.36(-3.94%)
Sep 26, 2008 9.175 9.350 8.912 9.180 0 -0.16(-1.75%)
Sep 25, 2008 8.958 9.408 8.900 9.344 381,802 +0.33(+3.63%)
Sep 24, 2008 9.291 9.414 8.830 9.017 467,673 -0.27(-2.95%)
Sep 23, 2008 9.151 9.472 8.947 9.291 740,919 +0.18(+1.99%)
Sep 22, 2008 9.940 10.25 9.023 9.110 511,776 -0.93(-9.25%)
Sep 19, 2008 9.741 10.94 9.399 10.04 0 +0.89(+9.70%)
Sep 18, 2008 8.415 9.256 8.322 9.151 752,993 +0.95(+11.61%)
Sep 17, 2008 8.357 8.701 8.077 8.199 584,746 -0.27(-3.24%)
Sep 16, 2008 8.923 9.116 8.310 8.474 1,133,946 -0.71(-7.70%)
Sep 15, 2008 9.227 9.770 9.099 9.180 274,919 -0.34(-3.62%)
Sep 12, 2008 9.653 9.712 9.396 9.525 0 -0.18(-1.87%)
Sep 11, 2008 9.566 9.823 9.291 9.706 338,666 +0.01(+0.06%)
Sep 10, 2008 9.607 9.770 9.496 9.700 190,771 +0.21(+2.22%)
Sep 09, 2008 9.607 9.881 9.461 9.490 425,222 -0.15(-1.57%)
Sep 08, 2008 9.321 9.770 9.239 9.642 646,772 +0.50(+5.43%)
Sep 05, 2008 8.923 9.157 8.777 9.145 0 +0.16(+1.82%)
Sep 04, 2008 8.783 9.052 8.719 8.982 696,227 +0.18(+2.06%)
Sep 03, 2008 8.993 9.180 8.678 8.801 477,591 -0.23(-2.52%)
Sep 02, 2008 9.215 9.315 8.807 9.029 398,828 +0.02(+0.26%)
Aug 29, 2008 9.081 9.198 8.906 9.005 0 -0.14(-1.53%)
Aug 28, 2008 8.993 9.224 8.958 9.145 203,038 +0.22(+2.49%)
Aug 27, 2008 8.596 8.935 8.596 8.923 351,800 +0.26(+2.96%)
Aug 26, 2008 8.608 8.690 8.450 8.666 634,608 +0.06(+0.68%)
Aug 25, 2008 8.719 8.801 8.468 8.608 501,969 -0.15(-1.73%)
Aug 22, 2008 8.923 8.923 8.614 8.760 0 +0.12(+1.42%)
Aug 21, 2008 8.760 8.855 8.631 8.637 296,898 -0.17(-1.92%)
Aug 20, 2008 8.964 8.964 8.760 8.807 231,327 -0.08(-0.85%)
Aug 19, 2008 9.081 9.151 8.807 8.883 303,520 -0.25(-2.75%)
Aug 18, 2008 9.502 9.624 9.069 9.134 345,373 -0.32(-3.34%)
Aug 15, 2008 9.630 9.893 9.321 9.449 0 -0.01(-0.12%)
Aug 14, 2008 9.478 9.869 9.391 9.461 196,844 -0.11(-1.16%)
Aug 13, 2008 9.589 9.840 9.461 9.572 215,668 -0.05(-0.49%)
Aug 12, 2008 10.94 10.94 9.583 9.618 313,585 -0.58(-5.67%)
Aug 11, 2008 9.782 10.37 9.782 10.20 316,334 +0.36(+3.62%)
Aug 08, 2008 9.537 10.15 8.386 9.840 1,496,251 +0.27(+2.81%)
Aug 07, 2008 9.887 10.14 9.373 9.572 454,774 -0.48(-4.82%)
Aug 06, 2008 10.04 10.17 9.788 10.06 254,025 +0.02(+0.18%)
Aug 05, 2008 9.671 10.05 9.659 10.04 294,842 +0.36(+3.68%)
Aug 04, 2008 9.759 10.05 9.531 9.683 250,211 -0.08(-0.78%)
Aug 01, 2008 9.589 9.852 9.513 9.759 221,112 +0.18(+1.83%)
Jul 31, 2008 9.566 9.875 9.496 9.583 203,368 -0.09(-0.91%)
Jul 30, 2008 9.817 9.928 9.467 9.671 207,158 -0.11(-1.08%)
Jul 29, 2008 9.776 9.817 9.227 9.776 172,476 +0.54(+5.82%)
Jul 28, 2008 9.864 9.864 9.139 9.239 359,129 -0.58(-5.89%)
Jul 25, 2008 9.735 9.975 9.671 9.817 245,237 +0.12(+1.20%)
Jul 24, 2008 10.10 10.25 9.636 9.700 229,761 -0.34(-3.43%)
Jul 23, 2008 10.00 10.41 9.887 10.04 287,713 +0.01(+0.06%)
Jul 22, 2008 9.472 10.07 9.461 10.04 357,716 +0.50(+5.20%)
Jul 21, 2008 9.636 9.893 9.496 9.542 283,359 -0.09(-0.91%)
Jul 18, 2008 9.881 9.881 9.414 9.630 433,032 -0.22(-2.19%)
Jul 17, 2008 9.391 9.852 9.227 9.846 373,146 +0.48(+5.11%)
Jul 16, 2008 8.988 9.391 8.812 9.367 299,979 +0.35(+3.89%)
Jul 15, 2008 8.777 9.139 8.526 9.017 484,116 +0.25(+2.80%)
Jul 14, 2008 9.554 9.554 8.678 8.772 604,448 -0.69(-7.28%)
Jul 11, 2008 9.607 9.613 9.052 9.461 453,035 -0.27(-2.76%)
Jul 10, 2008 9.887 10.17 9.537 9.729 515,125 -0.22(-2.17%)
Jul 09, 2008 10.83 10.91 9.945 9.945 592,152 -0.82(-7.60%)
Jul 08, 2008 10.42 10.77 10.32 10.76 637,341 +0.34(+3.25%)
Jul 07, 2008 10.38 10.65 10.33 10.42 457,065 +0.09(+0.91%)
Jul 04, 2008 10.37 10.61 10.25 10.33 425,855 +0.00(+0.00%)
Jul 03, 2008 10.37 10.61 10.25 10.33 425,855 +0.04(+0.40%)
Jul 02, 2008 10.19 10.40 10.11 10.29 567,987 +0.07(+0.69%)
Jul 01, 2008 10.18 10.38 10.06 10.22 800,913 -0.09(-0.85%)
Jun 30, 2008 10.44 10.59 10.21 10.31 540,487 -0.13(-1.29%)
Jun 27, 2008 10.55 10.69 10.20 10.44 603,311 -0.11(-1.05%)
Jun 26, 2008 10.57 10.69 10.40 10.55 317,967 -0.17(-1.58%)
Jun 25, 2008 10.26 10.88 10.26 10.72 411,703 +0.44(+4.32%)
Jun 24, 2008 10.49 10.61 10.27 10.28 562,232 -0.33(-3.14%)
Jun 23, 2008 10.80 10.87 10.61 10.61 756,077 -0.05(-0.44%)
Jun 20, 2008 10.64 10.83 10.42 10.66 472,567 -0.14(-1.30%)
Jun 19, 2008 10.54 10.88 10.37 10.80 293,044 +0.34(+3.24%)
Jun 18, 2008 10.40 10.60 10.29 10.46 389,358 +0.01(+0.11%)
Jun 17, 2008 10.35 10.58 10.29 10.45 305,702 +0.09(+0.90%)
Jun 16, 2008 10.29 10.47 10.04 10.35 546,879 -0.08(-0.78%)
Jun 13, 2008 9.799 10.44 9.653 10.44 634,454 +0.78(+8.11%)
Jun 12, 2008 9.899 10.06 9.633 9.653 916,905 -0.16(-1.67%)
Jun 11, 2008 10.17 10.27 9.811 9.817 511,545 -0.43(-4.16%)
Jun 10, 2008 10.32 10.63 10.06 10.24 979,122 -0.51(-4.73%)
Jun 09, 2008 10.80 10.97 10.59 10.75 409,951 -0.05(-0.49%)
Jun 06, 2008 10.99 11.10 10.66 10.80 473,827 -0.20(-1.80%)
Jun 05, 2008 10.90 11.03 10.87 11.00 424,247 +0.09(+0.80%)
Jun 04, 2008 11.03 11.15 10.82 10.91 288,046 -0.14(-1.27%)
Jun 03, 2008 11.24 11.31 10.87 11.05 285,912 -0.11(-0.94%)
Jun 02, 2008 11.31 11.40 10.95 11.16 373,233 -0.16(-1.39%)
May 30, 2008 11.14 11.48 11.09 11.32 359,771 +0.18(+1.57%)
May 29, 2008 11.13 11.32 11.00 11.14 536,675 +0.01(+0.05%)
May 28, 2008 11.22 11.48 10.94 11.14 660,552 -0.13(-1.14%)
May 27, 2008 11.13 11.50 11.10 11.27 429,566 +0.08(+0.68%)
May 26, 2008 11.34 11.39 11.06 11.19 0 +0.00(+0.00%)
May 23, 2008 11.34 11.39 11.06 11.19 362,026 -0.07(-0.62%)
May 22, 2008 11.48 11.68 11.26 11.26 496,183 -0.30(-2.63%)
May 21, 2008 11.64 11.80 11.36 11.56 508,490 -0.18(-1.49%)
May 20, 2008 11.88 11.99 11.48 11.74 573,872 -0.19(-1.62%)
May 19, 2008 12.10 12.19 11.90 11.93 578,172 -0.27(-2.20%)
May 16, 2008 12.08 12.24 11.75 12.20 520,978 +0.15(+1.26%)
May 15, 2008 11.86 12.08 11.74 12.05 424,532 +0.12(+1.03%)
May 14, 2008 11.95 12.21 11.81 11.93 634,024 -0.08(-0.68%)
May 13, 2008 11.67 12.15 11.45 12.01 756,553 +0.68(+5.98%)
May 12, 2008 11.25 11.53 10.98 11.33 599,710 +0.06(+0.52%)
May 09, 2008 10.51 11.53 10.51 11.27 934,195 +1.64(+16.97%)
May 08, 2008 9.542 9.747 9.461 9.636 363,112 +0.08(+0.79%)
May 07, 2008 9.502 9.753 9.461 9.560 419,251 +0.00(+0.00%)
May 06, 2008 9.577 9.653 9.379 9.560 317,830 -0.03(-0.30%)
May 05, 2008 9.741 9.916 9.347 9.589 612,484 -0.05(-0.48%)
May 02, 2008 9.782 9.846 9.496 9.636 438,544 -0.05(-0.48%)
May 01, 2008 9.204 9.875 9.204 9.683 436,720 +0.34(+3.63%)
Apr 30, 2008 8.923 9.455 8.906 9.344 477,529 +0.41(+4.64%)
Apr 29, 2008 8.999 9.145 8.929 8.929 258,735 -0.09(-1.04%)
Apr 28, 2008 8.830 9.116 8.812 9.023 335,116 -0.05(-0.52%)
Apr 25, 2008 8.982 9.180 8.620 9.069 332,241 +0.24(+2.71%)
Apr 24, 2008 8.357 8.848 8.264 8.830 352,637 +0.47(+5.59%)
Apr 23, 2008 8.363 8.386 8.182 8.363 283,273 +0.01(+0.14%)
Apr 22, 2008 8.275 8.374 8.147 8.351 439,621 +0.13(+1.56%)
Apr 21, 2008 8.065 8.287 7.942 8.223 548,206 +0.06(+0.72%)
Apr 18, 2008 7.896 8.246 7.849 8.164 610,369 +0.40(+5.11%)
Apr 17, 2008 7.890 7.890 7.715 7.767 350,468 -0.08(-1.04%)
Apr 16, 2008 7.709 7.884 7.685 7.849 460,214 +0.27(+3.54%)
Apr 15, 2008 7.580 7.750 7.440 7.580 236,268 +0.08(+1.01%)
Apr 14, 2008 7.358 7.639 7.277 7.504 324,842 +0.14(+1.90%)
Apr 11, 2008 7.557 7.615 7.329 7.364 350,346 -0.33(-4.25%)
Apr 10, 2008 7.534 7.861 7.469 7.691 451,607 +0.25(+3.38%)
Apr 09, 2008 7.761 7.761 7.382 7.440 532,076 -0.25(-3.19%)
Apr 08, 2008 7.884 7.890 7.534 7.685 392,891 -0.26(-3.24%)
Apr 07, 2008 7.966 8.112 7.826 7.942 370,139 -0.02(-0.29%)
Apr 04, 2008 7.849 8.012 7.685 7.966 566,342 +0.11(+1.34%)
Apr 03, 2008 7.650 7.861 7.504 7.861 628,240 +0.12(+1.51%)
Apr 02, 2008 7.703 7.855 7.545 7.744 843,322 +0.15(+1.92%)
Apr 01, 2008 7.171 7.609 7.142 7.598 1,228,407 +0.55(+7.88%)
Mar 31, 2008 7.487 7.621 7.008 7.043 1,969,842 -0.44(-5.85%)
Mar 28, 2008 7.393 7.767 7.370 7.481 1,640,369 +0.08(+1.10%)
Mar 27, 2008 7.294 7.586 7.136 7.399 961,500 +0.11(+1.52%)
Mar 26, 2008 7.487 7.487 7.166 7.288 893,669 -0.22(-2.95%)
Mar 25, 2008 7.212 7.697 7.212 7.510 1,461,155 +0.32(+4.38%)
Mar 24, 2008 6.745 7.796 6.704 7.195 3,055,372 +0.30(+4.41%)
Mar 21, 2008 5.951 7.282 5.951 6.891 5,152,479 +0.00(+0.00%)
Mar 20, 2008 5.951 7.282 5.951 6.891 5,152,479 +0.99(+16.83%)
Mar 19, 2008 5.974 6.295 5.787 5.898 1,811,287 -0.06(-0.98%)
Mar 18, 2008 5.898 6.033 5.589 5.957 2,823,083 -0.38(-5.99%)
Mar 17, 2008 6.377 6.500 5.963 6.336 2,109,938 -0.15(-2.34%)
Mar 14, 2008 6.693 6.990 6.424 6.488 1,788,561 -0.23(-3.48%)
Mar 13, 2008 6.763 7.066 6.494 6.722 1,456,876 +0.00(+0.00%)
Mar 12, 2008 7.183 7.096 6.698 6.722 1,436,004 -0.20(-2.87%)
Mar 11, 2008 7.154 7.586 6.622 6.920 1,726,024 +1.66(+31.52%)
Mar 10, 2008 5.571 5.571 5.262 5.262 862,444 -0.22(-3.94%)
Mar 07, 2008 5.688 6.129 5.460 5.478 761,642 -0.04(-0.74%)
Mar 06, 2008 6.395 6.395 5.519 5.519 856,496 -0.91(-14.17%)
Mar 05, 2008 6.138 6.602 6.138 6.430 950,036 +0.27(+4.36%)
Mar 04, 2008 6.097 6.342 5.968 6.161 581,674 +0.13(+2.13%)
Mar 03, 2008 6.260 6.406 5.951 6.033 459,597 -0.29(-4.62%)
Feb 29, 2008 6.506 6.541 6.290 6.325 418,672 -0.23(-3.56%)
Feb 28, 2008 6.681 6.681 6.383 6.558 477,806 -0.11(-1.58%)
Feb 27, 2008 6.658 6.979 6.547 6.663 384,165 -0.07(-1.04%)
Feb 26, 2008 6.634 6.932 6.552 6.733 708,927 +0.06(+0.87%)
Feb 25, 2008 6.523 6.710 6.424 6.675 541,470 +0.09(+1.42%)
Feb 22, 2008 6.856 6.879 6.517 6.582 515,499 -0.22(-3.26%)
Feb 21, 2008 6.973 7.166 6.698 6.804 486,873 -0.13(-1.85%)
Feb 20, 2008 6.839 6.990 6.716 6.932 441,595 +0.06(+0.85%)
Feb 19, 2008 7.119 7.148 6.763 6.874 383,083 -0.09(-1.34%)
Feb 18, 2008 7.055 7.096 6.757 6.967 0 +0.00(+0.00%)
Feb 15, 2008 7.055 7.096 6.757 6.967 669,906 -0.14(-1.97%)
Feb 14, 2008 7.323 7.364 7.020 7.107 527,048 -0.16(-2.17%)
Feb 13, 2008 7.177 7.370 7.119 7.265 611,060 +0.17(+2.39%)
Feb 12, 2008 7.020 7.312 7.008 7.096 658,420 +0.09(+1.25%)
Feb 11, 2008 6.932 7.212 6.809 7.008 524,624 +0.06(+0.93%)
Feb 08, 2008 7.148 7.236 6.879 6.944 547,317 -0.22(-3.02%)
Feb 07, 2008 6.798 7.236 6.745 7.160 736,369 +0.36(+5.24%)
Feb 06, 2008 7.177 7.177 6.786 6.804 659,815 -0.25(-3.56%)
Feb 05, 2008 7.411 7.411 7.008 7.055 1,046,698 -0.58(-7.65%)
Feb 04, 2008 7.732 7.884 7.370 7.639 719,509 -0.10(-1.28%)
Feb 01, 2008 8.118 8.246 7.715 7.738 778,243 -0.35(-4.31%)
Jan 31, 2008 7.709 8.281 7.709 8.087 839,026 +0.15(+1.89%)
Jan 30, 2008 8.234 8.293 7.936 7.936 784,281 -0.37(-4.43%)
Jan 29, 2008 7.942 8.468 7.855 8.304 796,606 +0.38(+4.79%)
Jan 28, 2008 8.579 8.591 7.744 7.925 1,413,589 -1.18(-12.96%)
Jan 25, 2008 9.040 9.285 8.795 9.104 955,180 +0.20(+2.30%)
Jan 24, 2008 9.139 9.431 8.830 8.900 850,014 -0.23(-2.50%)
Jan 23, 2008 8.591 9.134 8.240 9.128 870,549 +0.32(+3.58%)
Jan 22, 2008 7.901 9.005 7.901 8.812 776,854 +0.29(+3.43%)
Jan 21, 2008 8.737 9.379 8.293 8.520 0 +0.00(+0.00%)
Jan 18, 2008 8.737 9.379 8.293 8.520 1,010,968 -0.16(-1.82%)
Jan 17, 2008 9.081 9.344 8.497 8.678 609,911 -0.40(-4.38%)
Jan 16, 2008 9.256 9.548 8.982 9.075 547,228 -0.25(-2.69%)
Jan 15, 2008 9.169 9.402 8.999 9.326 680,281 +0.02(+0.19%)
Jan 14, 2008 9.712 9.712 9.175 9.309 710,987 -0.37(-3.86%)
Jan 11, 2008 9.940 10.14 9.577 9.683 446,477 -0.36(-3.55%)
Jan 10, 2008 9.694 10.23 9.589 10.04 611,972 +0.22(+2.26%)
Jan 09, 2008 10.16 10.23 9.134 9.817 744,272 -0.34(-3.39%)
Jan 08, 2008 10.71 10.93 10.16 10.16 438,770 -0.43(-4.08%)
Jan 07, 2008 10.58 11.01 10.09 10.59 500,235 +0.08(+0.78%)
Jan 04, 2008 10.66 10.67 10.20 10.51 469,561 -0.18(-1.69%)
Jan 03, 2008 11.18 11.24 10.63 10.69 388,018 -0.48(-4.34%)
Jan 02, 2008 11.83 11.85 11.16 11.18 438,614 -0.69(-5.81%)
Jan 01, 2008 11.91 12.14 11.79 11.87 0 +0.00(+0.00%)
Dec 31, 2007 11.91 12.14 11.79 11.87 594,517 -0.12(-0.97%)
Dec 28, 2007 12.05 12.14 11.97 11.98 386,066 -0.06(-0.48%)
Dec 27, 2007 12.04 12.29 11.95 12.04 531,345 -0.09(-0.72%)
Dec 26, 2007 11.69 12.16 11.61 12.13 477,483 +0.42(+3.59%)
Dec 24, 2007 11.43 11.75 11.28 11.71 499,202 +0.23(+2.04%)
Dec 21, 2007 11.24 11.48 11.15 11.48 459,032 +0.44(+3.97%)
Dec 20, 2007 11.21 11.34 10.63 11.04 435,835 -0.08(-0.73%)
Dec 19, 2007 11.24 11.27 10.98 11.12 237,331 -0.06(-0.57%)
Dec 18, 2007 10.86 11.35 10.72 11.18 673,124 +0.55(+5.22%)
Dec 17, 2007 10.51 10.73 10.51 10.63 375,689 -0.09(-0.82%)
Dec 14, 2007 10.71 10.87 10.61 10.72 367,983 -0.13(-1.18%)
Dec 13, 2007 10.77 10.91 10.49 10.84 284,969 -0.09(-0.85%)
Dec 12, 2007 11.34 11.57 10.66 10.94 442,753 -0.16(-1.47%)
Dec 11, 2007 11.66 11.70 10.97 11.10 285,691 -0.49(-4.23%)
Dec 10, 2007 11.73 11.82 11.47 11.59 255,626 -0.13(-1.15%)
Dec 07, 2007 11.73 11.83 11.40 11.73 288,530 +0.01(+0.10%)
Dec 06, 2007 11.69 11.78 11.34 11.71 369,695 +0.01(+0.10%)
Dec 05, 2007 11.71 11.97 11.55 11.70 360,680 +0.00(+0.00%)
Dec 04, 2007 11.50 11.93 11.40 11.70 484,909 +0.23(+1.98%)
Dec 03, 2007 11.74 11.80 11.32 11.48 319,459 -0.06(-0.51%)
Nov 30, 2007 11.90 12.08 11.49 11.53 439,936 -0.08(-0.65%)
Nov 29, 2007 11.45 11.83 11.38 11.61 307,506 +0.07(+0.61%)
Nov 28, 2007 11.17 11.70 11.17 11.54 629,077 +0.37(+3.35%)
Nov 27, 2007 10.51 11.33 10.47 11.17 679,079 +0.68(+6.52%)
Nov 26, 2007 10.79 10.86 10.27 10.48 619,270 -0.27(-2.50%)
Nov 23, 2007 10.56 11.03 10.56 10.75 204,173 +0.21(+1.99%)
Nov 21, 2007 10.79 10.89 10.32 10.54 611,143 -0.25(-2.33%)
Nov 20, 2007 10.86 11.23 10.51 10.79 638,490 +0.06(+0.60%)
Nov 19, 2007 11.16 11.16 10.69 10.73 795,947 -0.33(-2.96%)
Nov 16, 2007 11.45 11.46 10.58 11.05 962,581 -0.35(-3.07%)
Nov 15, 2007 11.49 11.59 11.28 11.41 827,589 -0.21(-1.81%)
Nov 14, 2007 11.74 11.87 11.55 11.62 882,213 -0.10(-0.85%)
Nov 13, 2007 11.67 11.95 11.45 11.71 791,274 +0.32(+2.77%)
Nov 12, 2007 11.51 12.10 11.33 11.40 1,350,015 -0.20(-1.71%)
Nov 09, 2007 12.49 12.68 11.49 11.60 1,231,007 -1.25(-9.73%)
Nov 08, 2007 12.36 13.02 11.77 12.85 1,937,864 +1.14(+9.78%)
Nov 07, 2007 12.49 12.49 11.56 11.70 1,019,874 -0.96(-7.61%)
Nov 06, 2007 12.37 12.70 12.08 12.67 565,588 +0.36(+2.89%)
Nov 05, 2007 12.64 12.71 12.16 12.31 783,056 -0.51(-3.96%)
Nov 02, 2007 13.33 13.40 12.61 12.82 470,039 -0.31(-2.36%)
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.