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 (%)
Nov 30, 2017 18.86 19.10 18.51 18.85 334,932 +0.14(+0.73%)
Nov 29, 2017 18.48 19.03 18.20 18.71 135,616 +0.12(+0.63%)
Nov 28, 2017 17.80 19.00 17.72 18.59 260,127 +0.93(+5.25%)
Nov 27, 2017 17.79 18.09 17.49 17.67 120,019 -0.14(-0.80%)
Nov 24, 2017 17.80 18.14 17.43 17.81 128,792 +0.19(+1.05%)
Nov 22, 2017 18.68 18.68 17.60 17.62 144,936 -1.06(-5.69%)
Nov 21, 2017 18.45 18.75 18.32 18.69 134,985 +0.46(+2.51%)
Nov 20, 2017 17.85 18.33 17.59 18.23 147,218 +0.44(+2.47%)
Nov 17, 2017 17.62 17.94 17.32 17.79 97,932 +0.10(+0.56%)
Nov 16, 2017 16.98 17.81 16.98 17.69 136,380 +0.83(+4.91%)
Nov 15, 2017 16.82 16.99 16.48 16.86 148,118 -0.19(-1.09%)
Nov 14, 2017 17.18 17.33 16.67 17.05 146,127 -0.15(-0.86%)
Nov 13, 2017 17.88 17.88 16.91 17.20 211,747 -0.80(-4.46%)
Nov 10, 2017 18.78 19.00 17.97 18.00 173,686 -1.40(-7.23%)
Nov 09, 2017 18.80 19.64 18.80 19.40 204,458 +0.43(+2.27%)
Nov 08, 2017 18.37 19.36 18.32 18.97 203,656 +0.48(+2.60%)
Nov 07, 2017 18.89 19.00 18.28 18.49 83,508 -0.43(-2.25%)
Nov 06, 2017 18.79 19.25 18.79 18.92 140,511 +0.15(+0.82%)
Nov 03, 2017 19.09 19.18 18.24 18.76 279,549 -0.33(-1.74%)
Nov 02, 2017 19.52 19.64 18.97 19.09 236,807 -0.43(-2.18%)
Nov 01, 2017 17.99 19.91 17.65 19.52 235,908 +1.93(+11.00%)
Oct 31, 2017 17.27 17.86 17.03 17.59 141,834 +0.43(+2.51%)
Oct 30, 2017 17.44 17.60 17.01 17.15 107,176 -0.25(-1.45%)
Oct 27, 2017 17.30 17.67 17.17 17.41 91,373 +0.17(+0.96%)
Oct 26, 2017 17.17 17.25 16.87 17.24 105,671 +0.16(+0.94%)
Oct 25, 2017 17.41 17.62 16.80 17.08 103,580 -0.35(-2.01%)
Oct 24, 2017 17.29 17.47 17.07 17.43 116,446 +0.14(+0.82%)
Oct 23, 2017 17.42 17.77 17.07 17.29 116,443 -0.18(-1.06%)
Oct 20, 2017 17.64 17.72 17.31 17.47 125,173 +0.13(+0.75%)
Oct 19, 2017 17.38 17.61 16.82 17.35 141,698 -0.01(-0.07%)
Oct 18, 2017 17.37 17.59 17.19 17.36 85,547 +0.01(+0.07%)
Oct 17, 2017 17.38 17.59 17.15 17.35 114,919 -0.04(-0.21%)
Oct 16, 2017 17.36 17.80 17.14 17.38 130,353 +0.01(+0.04%)
Oct 13, 2017 17.39 17.74 17.25 17.38 64,698 +0.02(+0.11%)
Oct 12, 2017 17.31 17.46 17.12 17.36 68,825 +0.05(+0.28%)
Oct 11, 2017 17.34 17.49 17.16 17.31 113,436 -0.12(-0.67%)
Oct 10, 2017 17.32 17.46 16.91 17.43 125,505 +0.35(+2.06%)
Oct 09, 2017 17.52 17.83 17.03 17.07 182,057 -0.36(-2.08%)
Oct 06, 2017 17.26 17.63 16.94 17.44 132,308 +0.17(+1.00%)
Oct 05, 2017 17.41 17.51 17.11 17.27 118,278 -0.14(-0.81%)
Oct 04, 2017 17.00 17.48 16.79 17.41 133,965 +0.47(+2.80%)
Oct 03, 2017 16.72 16.94 16.57 16.93 90,890 +0.23(+1.36%)
Oct 02, 2017 16.49 17.03 16.34 16.70 187,574 +0.42(+2.61%)
Sep 29, 2017 16.75 16.78 15.71 16.28 275,027 -0.47(-2.83%)
Sep 28, 2017 17.27 17.32 16.57 16.75 309,664 -0.65(-3.72%)
Sep 27, 2017 16.20 18.17 16.10 17.40 638,950 +1.34(+8.36%)
Sep 26, 2017 15.81 16.24 15.52 16.06 97,049 +0.45(+2.88%)
Sep 25, 2017 15.85 15.85 15.02 15.61 122,091 -0.25(-1.59%)
Sep 22, 2017 15.71 15.97 15.56 15.86 103,736 +0.16(+1.02%)
Sep 21, 2017 16.23 16.26 15.62 15.70 130,118 -0.54(-3.34%)
Sep 20, 2017 16.19 16.27 15.81 16.24 159,033 -0.02(-0.15%)
Sep 19, 2017 16.04 16.41 15.71 16.27 155,014 +0.24(+1.50%)
Sep 18, 2017 15.49 16.31 15.49 16.03 178,379 +0.60(+3.91%)
Sep 15, 2017 14.92 16.26 14.84 15.42 508,950 +0.54(+3.60%)
Sep 14, 2017 14.83 15.02 14.72 14.89 124,684 +0.07(+0.50%)
Sep 13, 2017 14.91 14.98 14.72 14.81 121,318 -0.01(-0.08%)
Sep 12, 2017 14.79 15.02 14.64 14.83 81,100 +0.07(+0.50%)
Sep 11, 2017 14.70 14.94 14.60 14.75 75,970 +0.13(+0.88%)
Sep 08, 2017 14.93 15.15 14.56 14.62 97,835 -0.30(-1.98%)
Sep 07, 2017 15.02 15.27 14.85 14.92 95,958 -0.09(-0.62%)
Sep 06, 2017 15.00 15.13 14.76 15.01 88,911 +0.04(+0.25%)
Sep 05, 2017 14.91 15.26 14.56 14.97 150,783 +0.00(+0.00%)
Sep 01, 2017 15.10 15.18 14.72 14.97 85,893 -0.08(-0.53%)
Aug 31, 2017 14.97 15.25 14.84 15.05 166,255 -0.07(-0.49%)
Aug 30, 2017 15.12 15.39 15.02 15.13 144,687 -0.01(-0.04%)
Aug 29, 2017 14.78 15.31 14.71 15.13 116,513 +0.19(+1.28%)
Aug 28, 2017 15.16 15.29 14.66 14.94 98,955 +0.00(+0.00%)
Aug 25, 2017 15.02 15.12 14.46 14.94 156,418 +0.41(+2.84%)
Aug 24, 2017 15.21 15.21 14.45 14.53 100,231 -0.06(-0.42%)
Aug 23, 2017 14.56 15.10 14.36 14.59 151,903 +0.10(+0.72%)
Aug 22, 2017 14.93 14.93 14.29 14.49 121,210 -0.06(-0.38%)
Aug 21, 2017 14.28 14.64 13.86 14.54 196,411 +0.59(+4.24%)
Aug 18, 2017 14.17 14.37 13.77 13.95 100,699 -0.35(-2.45%)
Aug 17, 2017 14.50 15.06 14.24 14.30 151,572 -0.36(-2.44%)
Aug 16, 2017 14.97 14.97 14.49 14.66 85,600 -0.23(-1.53%)
Aug 15, 2017 15.07 15.34 14.80 14.89 157,678 -0.17(-1.15%)
Aug 14, 2017 14.48 15.34 14.48 15.06 247,841 +0.85(+5.98%)
Aug 11, 2017 14.08 14.47 13.96 14.21 111,889 +0.09(+0.61%)
Aug 10, 2017 14.14 14.49 14.04 14.12 152,268 -0.11(-0.78%)
Aug 09, 2017 14.11 14.47 14.08 14.23 109,393 -0.11(-0.77%)
Aug 08, 2017 15.00 15.09 14.17 14.35 177,111 -0.59(-3.98%)
Aug 07, 2017 16.04 16.04 14.61 14.94 221,413 -0.97(-6.09%)
Aug 04, 2017 15.57 16.11 15.15 15.91 337,470 +0.50(+3.22%)
Aug 03, 2017 14.54 15.60 14.54 15.41 373,530 +1.02(+7.07%)
Aug 02, 2017 13.49 15.28 13.49 14.39 653,663 +2.68(+22.88%)
Aug 01, 2017 11.44 11.90 11.18 11.71 385,043 +0.60(+5.41%)
Jul 31, 2017 11.54 11.63 10.63 11.11 162,140 -0.38(-3.31%)
Jul 28, 2017 11.13 11.78 10.97 11.49 220,805 +0.41(+3.71%)
Jul 27, 2017 11.60 11.91 10.95 11.08 102,160 -0.50(-4.29%)
Jul 26, 2017 11.53 11.62 11.33 11.58 86,969 +0.08(+0.69%)
Jul 25, 2017 11.53 11.60 11.35 11.50 85,046 +0.02(+0.16%)
Jul 24, 2017 11.49 11.82 11.27 11.48 89,349 -0.04(-0.37%)
Jul 21, 2017 11.73 11.75 11.40 11.52 95,803 -0.15(-1.31%)
Jul 20, 2017 11.94 11.94 11.63 11.68 74,976 -0.26(-2.16%)
Jul 19, 2017 11.90 12.08 11.74 11.94 65,027 +0.04(+0.31%)
Jul 18, 2017 11.90 12.04 11.78 11.90 86,934 -0.02(-0.15%)
Jul 17, 2017 11.65 12.23 11.65 11.92 144,245 +0.23(+1.94%)
Jul 14, 2017 11.94 11.96 11.68 11.69 81,356 -0.04(-0.37%)
Jul 13, 2017 11.62 11.78 11.50 11.73 133,125 +0.08(+0.68%)
Jul 12, 2017 11.73 11.94 11.55 11.65 95,221 -0.01(-0.10%)
Jul 11, 2017 12.06 12.06 11.41 11.67 85,681 +0.01(+0.05%)
Jul 10, 2017 11.63 11.74 11.43 11.66 117,105 +0.06(+0.48%)
Jul 07, 2017 11.65 11.78 11.55 11.60 110,118 +0.01(+0.05%)
Jul 06, 2017 11.52 11.76 11.36 11.60 146,814 -0.23(-1.92%)
Jul 05, 2017 11.78 11.89 11.55 11.82 164,624 +0.05(+0.42%)
Jul 03, 2017 11.58 11.94 11.46 11.78 145,910 +0.25(+2.13%)
Jun 30, 2017 11.53 11.70 11.35 11.53 182,893 +0.07(+0.64%)
Jun 29, 2017 11.90 11.90 11.11 11.46 131,423 -0.40(-3.41%)
Jun 28, 2017 11.19 11.95 11.04 11.86 242,949 +0.76(+6.85%)
Jun 27, 2017 11.92 11.92 10.82 11.10 341,038 -1.30(-10.48%)
Jun 26, 2017 12.63 12.68 12.33 12.40 185,178 -0.13(-1.08%)
Jun 23, 2017 11.58 12.55 11.38 12.54 574,331 +0.99(+8.55%)
Jun 22, 2017 11.84 11.84 11.32 11.55 96,675 -0.34(-2.89%)
Jun 21, 2017 11.67 12.13 11.51 11.89 90,575 +0.23(+2.00%)
Jun 20, 2017 11.93 11.94 11.54 11.66 93,584 -0.28(-2.36%)
Jun 19, 2017 11.41 12.22 11.16 11.94 215,074 +0.56(+4.96%)
Jun 16, 2017 11.17 11.41 11.04 11.38 374,011 +0.09(+0.76%)
Jun 15, 2017 11.06 11.36 11.05 11.29 114,284 +0.06(+0.55%)
Jun 14, 2017 11.47 11.47 10.81 11.23 114,705 -0.02(-0.22%)
Jun 13, 2017 10.90 11.30 10.58 11.25 101,540 +0.51(+4.74%)
Jun 12, 2017 10.97 10.97 10.43 10.75 120,061 -0.14(-1.30%)
Jun 09, 2017 11.27 11.38 10.68 10.89 150,358 -0.34(-3.01%)
Jun 08, 2017 10.58 11.24 10.58 11.22 173,175 +0.68(+6.46%)
Jun 07, 2017 10.43 10.64 10.43 10.54 154,548 +0.11(+1.06%)
Jun 06, 2017 10.09 10.48 10.09 10.43 78,793 +0.25(+2.47%)
Jun 05, 2017 10.53 10.53 10.03 10.18 137,245 -0.19(-1.83%)
Jun 02, 2017 10.30 10.74 10.22 10.37 164,840 +0.06(+0.60%)
Jun 01, 2017 9.776 10.46 9.696 10.31 99,687 +0.54(+5.52%)
May 31, 2017 9.807 9.850 9.445 9.770 137,633 -0.04(-0.38%)
May 30, 2017 9.899 9.972 9.598 9.807 90,481 -0.07(-0.74%)
May 26, 2017 9.868 10.03 9.607 9.880 37,511 +0.02(+0.19%)
May 25, 2017 9.776 9.929 9.615 9.862 58,587 +0.11(+1.13%)
May 24, 2017 9.929 9.929 9.650 9.752 66,496 -0.12(-1.18%)
May 23, 2017 9.911 10.13 9.611 9.868 55,821 -0.02(-0.19%)
May 22, 2017 9.629 9.917 9.629 9.887 103,075 +0.10(+1.00%)
May 19, 2017 9.525 9.813 9.525 9.788 66,959 +0.26(+2.77%)
May 18, 2017 9.647 9.767 9.368 9.525 78,319 +0.02(+0.26%)
May 17, 2017 10.12 10.37 9.476 9.500 94,831 -0.78(-7.58%)
May 16, 2017 10.50 10.74 10.12 10.28 111,813 -0.07(-0.71%)
May 15, 2017 9.745 10.59 9.739 10.35 199,936 +0.88(+9.33%)
May 12, 2017 9.384 9.641 9.217 9.470 55,746 +0.02(+0.26%)
May 11, 2017 9.911 9.911 9.304 9.445 141,776 -0.56(-5.58%)
May 10, 2017 10.21 10.38 9.962 10.00 54,329 -0.21(-2.03%)
May 09, 2017 10.21 10.34 10.12 10.21 117,429 +0.00(+0.00%)
May 08, 2017 10.47 10.51 9.930 10.21 266,145 +0.04(+0.36%)
May 05, 2017 8.601 10.47 8.601 10.17 378,797 +2.29(+28.98%)
May 04, 2017 7.888 7.949 7.803 7.888 73,855 +0.02(+0.23%)
May 03, 2017 8.388 8.461 7.803 7.870 146,739 -0.58(-6.85%)
May 02, 2017 8.504 9.079 8.333 8.449 131,324 -0.05(-0.57%)
May 01, 2017 8.095 8.644 8.023 8.497 86,956 +0.43(+5.29%)
Apr 28, 2017 8.418 8.418 7.973 8.071 85,387 -0.45(-5.29%)
Apr 27, 2017 8.607 8.741 8.406 8.522 68,457 -0.07(-0.78%)
Apr 26, 2017 8.278 8.778 8.150 8.589 66,479 +0.30(+3.60%)
Apr 25, 2017 8.302 8.473 8.235 8.290 98,247 -0.02(-0.29%)
Apr 24, 2017 8.010 8.638 7.931 8.315 143,638 +0.44(+5.65%)
Apr 21, 2017 7.723 7.955 7.723 7.870 52,572 +0.14(+1.81%)
Apr 20, 2017 7.577 7.876 7.571 7.729 49,908 +0.16(+2.09%)
Apr 19, 2017 7.461 7.632 7.418 7.571 40,999 +0.15(+2.05%)
Apr 18, 2017 7.803 7.944 7.199 7.418 95,944 -0.50(-6.31%)
Apr 17, 2017 7.132 8.205 7.128 7.918 137,540 +0.80(+11.22%)
Apr 13, 2017 7.309 7.394 7.108 7.120 76,529 -0.24(-3.23%)
Apr 12, 2017 7.400 7.486 7.242 7.358 50,338 -0.09(-1.23%)
Apr 11, 2017 7.431 7.620 7.388 7.449 86,805 -0.01(-0.16%)
Apr 10, 2017 7.492 7.553 7.315 7.461 67,471 +0.09(+1.24%)
Apr 07, 2017 7.309 7.668 7.264 7.370 135,680 +0.07(+0.92%)
Apr 06, 2017 7.114 7.437 7.114 7.303 87,085 +0.13(+1.87%)
Apr 05, 2017 7.272 7.770 7.138 7.169 136,284 +0.06(+0.86%)
Apr 04, 2017 7.181 7.589 7.059 7.108 140,882 -0.09(-1.27%)
Apr 03, 2017 6.906 7.272 6.778 7.199 152,359 +0.44(+6.49%)
Mar 31, 2017 6.687 6.833 6.653 6.760 63,037 +0.08(+1.19%)
Mar 30, 2017 6.900 6.949 6.644 6.681 105,142 -0.24(-3.44%)
Mar 29, 2017 6.218 6.949 6.151 6.919 141,694 +0.67(+10.73%)
Mar 28, 2017 5.882 6.309 5.803 6.248 175,070 +0.24(+4.06%)
Mar 27, 2017 4.572 6.035 4.572 6.004 508,678 +1.62(+36.81%)
Mar 24, 2017 4.529 4.608 4.297 4.389 87,400 -0.10(-2.17%)
Mar 23, 2017 4.444 4.523 4.444 4.486 33,452 +0.04(+0.82%)
Mar 22, 2017 4.675 4.675 4.425 4.450 45,563 -0.20(-4.33%)
Mar 21, 2017 4.785 4.822 4.645 4.651 46,613 -0.06(-1.29%)
Mar 20, 2017 4.895 4.907 4.663 4.712 40,320 -0.18(-3.74%)
Mar 17, 2017 5.114 5.114 4.858 4.895 408,886 -0.22(-4.29%)
Mar 16, 2017 4.919 5.194 4.877 5.114 118,212 +0.20(+4.09%)
Mar 15, 2017 4.797 5.053 4.785 4.913 49,666 +0.16(+3.33%)
Mar 14, 2017 4.877 4.877 4.724 4.755 44,828 -0.06(-1.27%)
Mar 13, 2017 4.944 4.959 4.755 4.816 54,969 -0.06(-1.25%)
Mar 10, 2017 5.200 5.200 4.852 4.877 50,501 -0.23(-4.53%)
Mar 09, 2017 5.218 5.224 5.072 5.108 25,890 -0.04(-0.71%)
Mar 08, 2017 5.084 5.224 4.992 5.145 32,490 +0.16(+3.30%)
Mar 07, 2017 5.289 5.289 4.938 4.980 61,201 -0.22(-4.20%)
Mar 06, 2017 5.489 5.489 5.180 5.198 44,102 -0.25(-4.56%)
Mar 03, 2017 5.414 5.483 5.386 5.447 16,644 -0.01(-0.11%)
Mar 02, 2017 5.532 5.804 5.398 5.453 53,076 +0.05(+0.90%)
Mar 01, 2017 4.901 5.471 4.901 5.404 19,813 +0.62(+12.91%)
Feb 28, 2017 4.786 4.817 4.683 4.786 25,981 +0.00(+0.00%)
Feb 27, 2017 4.954 4.954 4.759 4.786 19,436 -0.03(-0.63%)
Feb 24, 2017 4.865 4.901 4.774 4.817 16,077 -0.06(-1.24%)
Feb 23, 2017 4.847 4.913 4.774 4.877 11,557 -0.01(-0.12%)
Feb 22, 2017 4.901 5.004 4.859 4.883 5,605 -0.04(-0.74%)
Feb 21, 2017 4.889 4.950 4.847 4.920 12,877 +0.08(+1.63%)
Feb 17, 2017 4.841 4.841 4.841 0 -0.05(-0.99%)
Feb 16, 2017 4.950 4.950 4.738 4.889 12,705 -0.05(-1.10%)
Feb 15, 2017 4.847 4.974 4.820 4.944 8,642 +0.07(+1.49%)
Feb 14, 2017 4.829 4.883 4.738 4.871 23,393 +0.01(+0.25%)
Feb 13, 2017 4.944 4.992 4.768 4.859 16,553 -0.07(-1.35%)
Feb 10, 2017 4.804 4.926 4.804 4.926 9,584 +0.19(+4.10%)
Feb 09, 2017 4.696 4.829 4.695 4.732 19,733 +0.01(+0.13%)
Feb 08, 2017 4.859 4.895 4.714 4.726 11,920 -0.18(-3.58%)
Feb 07, 2017 4.884 4.980 4.877 4.901 12,418 -0.03(-0.61%)
Feb 06, 2017 4.932 4.974 4.859 4.932 9,979 -0.04(-0.73%)
Feb 03, 2017 5.053 5.113 4.956 4.968 10,317 -0.10(-1.91%)
Feb 02, 2017 5.083 5.174 5.053 5.065 9,312 -0.07(-1.30%)
Feb 01, 2017 5.132 5.235 5.107 5.132 10,504 -0.01(-0.12%)
Jan 31, 2017 5.041 5.198 4.947 5.138 22,883 +0.10(+1.92%)
Jan 30, 2017 5.107 5.168 4.989 5.041 27,398 -0.09(-1.77%)
Jan 27, 2017 5.138 5.138 4.998 5.132 6,813 -0.15(-2.87%)
Jan 26, 2017 5.453 5.465 5.235 5.283 34,666 -0.16(-3.00%)
Jan 25, 2017 5.459 5.477 5.392 5.447 10,632 +0.01(+0.22%)
Jan 24, 2017 5.398 5.459 5.398 5.435 17,664 +0.02(+0.34%)
Jan 23, 2017 5.428 5.441 5.356 5.416 33,558 +0.02(+0.34%)
Jan 20, 2017 5.392 5.429 5.344 5.398 35,245 +0.07(+1.25%)
Jan 19, 2017 5.295 5.344 5.295 5.332 26,174 -0.01(-0.23%)
Jan 18, 2017 5.410 5.422 5.319 5.344 9,581 -0.07(-1.34%)
Jan 17, 2017 5.283 5.453 5.186 5.416 30,094 +0.11(+2.05%)
Jan 13, 2017 5.307 5.307 5.307 0 +0.03(+0.57%)
Jan 12, 2017 5.338 5.380 5.253 5.277 34,755 -0.04(-0.68%)
Jan 11, 2017 5.295 5.356 5.137 5.313 46,076 +0.02(+0.46%)
Jan 10, 2017 5.120 5.350 5.120 5.289 77,215 +0.04(+0.81%)
Jan 09, 2017 5.241 5.271 5.235 5.247 188,104 -0.02(-0.46%)
Jan 06, 2017 5.277 5.282 5.220 5.271 28,990 +0.03(+0.58%)
Jan 05, 2017 5.319 5.332 5.204 5.241 22,670 -0.07(-1.26%)
Jan 04, 2017 5.332 5.332 5.271 5.307 27,511 -0.01(-0.11%)
Jan 03, 2017 5.392 5.422 5.277 5.313 21,164 +0.00(+0.00%)
Dec 30, 2016 5.313 5.313 5.313 0 -0.06(-1.13%)
Dec 29, 2016 5.374 5.435 5.241 5.374 21,697 +0.01(+0.11%)
Dec 28, 2016 5.404 5.447 5.286 5.368 30,317 -0.04(-0.67%)
Dec 27, 2016 5.422 5.441 5.380 5.404 10,480 -0.04(-0.78%)
Dec 23, 2016 5.447 5.447 5.447 0 +0.03(+0.56%)
Dec 22, 2016 5.392 5.465 5.380 5.416 19,997 +0.00(+0.00%)
Dec 21, 2016 5.447 5.447 5.301 5.416 31,162 -0.02(-0.45%)
Dec 20, 2016 5.435 5.453 5.404 5.441 53,553 +0.05(+0.90%)
Dec 19, 2016 5.271 5.416 5.265 5.392 29,263 +0.15(+2.77%)
Dec 16, 2016 5.404 5.489 5.162 5.247 304,102 -0.19(-3.56%)
Dec 15, 2016 5.404 5.453 5.404 5.441 62,419 +0.02(+0.34%)
Dec 14, 2016 5.422 5.447 5.392 5.422 29,919 -0.01(-0.22%)
Dec 13, 2016 5.386 5.447 5.362 5.435 25,778 +0.06(+1.13%)
Dec 12, 2016 5.419 5.456 5.338 5.374 45,373 -0.06(-1.11%)
Dec 09, 2016 5.435 5.456 5.398 5.435 89,069 -0.01(-0.11%)
Dec 08, 2016 5.447 5.465 5.404 5.441 83,739 +0.04(+0.79%)
Dec 07, 2016 5.453 5.453 5.374 5.398 32,606 -0.04(-0.67%)
Dec 06, 2016 5.265 5.453 5.204 5.435 30,165 +0.16(+3.10%)
Dec 05, 2016 5.156 5.319 5.107 5.271 70,238 +0.15(+2.96%)
Dec 02, 2016 5.223 5.319 5.101 5.120 22,579 -0.12(-2.31%)
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.