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 (%)
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%)
Dec 01, 2016 5.265 5.407 5.089 5.241 32,243 +0.01(+0.12%)
Nov 30, 2016 5.241 5.356 5.186 5.235 85,850 +0.03(+0.58%)
Nov 29, 2016 5.416 5.477 5.150 5.204 45,256 -0.20(-3.70%)
Nov 28, 2016 5.404 5.453 5.350 5.404 21,759 -0.02(-0.45%)
Nov 25, 2016 5.525 5.525 5.392 5.429 22,054 -0.06(-1.10%)
Nov 23, 2016 5.489 5.489 5.489 0 -0.14(-2.48%)
Nov 22, 2016 5.356 5.635 5.344 5.628 28,813 +0.28(+5.33%)
Nov 21, 2016 5.465 5.471 5.229 5.344 19,390 -0.12(-2.22%)
Nov 18, 2016 5.416 5.513 5.247 5.465 35,532 +0.08(+1.46%)
Nov 17, 2016 5.326 5.501 5.326 5.386 56,433 +0.07(+1.37%)
Nov 16, 2016 5.265 5.326 5.198 5.313 18,174 +0.07(+1.27%)
Nov 15, 2016 5.313 5.355 5.235 5.247 19,804 -0.09(-1.69%)
Nov 14, 2016 5.391 5.403 5.141 5.337 68,417 +0.08(+1.49%)
Nov 11, 2016 5.054 5.259 4.879 5.259 68,537 +0.25(+4.93%)
Nov 10, 2016 4.964 5.162 4.849 5.012 68,383 +0.07(+1.46%)
Nov 09, 2016 4.578 4.964 4.578 4.940 28,778 +0.31(+6.77%)
Nov 08, 2016 4.518 4.638 4.518 4.626 22,379 +0.08(+1.72%)
Nov 07, 2016 4.542 4.578 4.428 4.548 61,231 +0.06(+1.34%)
Nov 04, 2016 4.488 4.512 4.473 4.488 27,044 +0.01(+0.13%)
Nov 03, 2016 4.476 4.488 4.464 4.482 29,183 +0.01(+0.13%)
Nov 02, 2016 4.434 4.548 4.434 4.476 19,562 +0.04(+0.95%)
Nov 01, 2016 4.699 4.699 4.403 4.434 45,049 -0.30(-6.24%)
Oct 31, 2016 4.699 4.813 4.681 4.729 37,057 +0.05(+1.03%)
Oct 28, 2016 4.662 4.729 4.662 4.681 18,981 +0.00(+0.00%)
Oct 27, 2016 4.668 4.699 4.548 4.681 27,749 +0.02(+0.52%)
Oct 26, 2016 4.681 4.705 4.608 4.656 21,609 -0.02(-0.39%)
Oct 25, 2016 4.729 4.735 4.644 4.675 14,628 -0.09(-1.90%)
Oct 24, 2016 4.813 4.819 4.699 4.765 33,159 -0.05(-1.13%)
Oct 21, 2016 4.759 4.885 4.687 4.819 17,292 +0.00(+0.00%)
Oct 20, 2016 4.759 4.861 4.759 4.819 18,853 +0.03(+0.63%)
Oct 19, 2016 4.819 4.819 4.759 4.789 23,797 -0.01(-0.25%)
Oct 18, 2016 4.813 4.819 4.771 4.801 25,168 -0.02(-0.37%)
Oct 17, 2016 4.807 4.843 4.789 4.819 15,420 +0.02(+0.38%)
Oct 14, 2016 4.831 4.831 4.699 4.801 28,204 -0.01(-0.25%)
Oct 13, 2016 4.801 4.861 4.784 4.813 27,226 -0.05(-0.99%)
Oct 12, 2016 4.795 4.928 4.795 4.861 14,583 +0.13(+2.80%)
Oct 11, 2016 4.735 4.819 4.644 4.729 73,052 -0.04(-0.88%)
Oct 10, 2016 4.687 4.795 4.682 4.771 21,567 +0.13(+2.72%)
Oct 07, 2016 4.590 4.668 4.536 4.644 27,968 +0.05(+1.05%)
Oct 06, 2016 4.602 4.626 4.530 4.596 52,426 +0.02(+0.53%)
Oct 05, 2016 4.675 4.723 4.536 4.572 25,320 -0.09(-1.94%)
Oct 04, 2016 4.831 4.831 4.608 4.662 16,447 -0.14(-2.89%)
Oct 03, 2016 4.765 4.819 4.759 4.801 29,094 +0.03(+0.63%)
Sep 30, 2016 4.693 4.813 4.650 4.771 48,439 +0.02(+0.38%)
Sep 29, 2016 4.711 4.855 4.711 4.753 41,805 -0.06(-1.25%)
Sep 28, 2016 4.819 4.849 4.711 4.813 31,660 +0.01(+0.25%)
Sep 27, 2016 4.801 4.879 4.747 4.801 19,568 +0.00(+0.00%)
Sep 26, 2016 4.741 4.952 4.741 4.801 52,594 +0.05(+1.01%)
Sep 23, 2016 4.843 4.921 4.747 4.753 20,402 -0.13(-2.71%)
Sep 22, 2016 4.861 4.970 4.861 4.885 21,288 +0.03(+0.62%)
Sep 21, 2016 4.626 4.855 4.626 4.855 39,878 +0.22(+4.81%)
Sep 20, 2016 4.662 4.693 4.512 4.632 59,224 +0.02(+0.52%)
Sep 19, 2016 4.741 4.771 4.584 4.608 27,988 -0.07(-1.42%)
Sep 16, 2016 4.759 4.952 4.662 4.675 127,775 -0.12(-2.51%)
Sep 15, 2016 4.909 5.012 4.747 4.795 21,874 -0.09(-1.85%)
Sep 14, 2016 4.873 4.994 4.873 4.885 18,378 -0.01(-0.25%)
Sep 13, 2016 5.078 5.078 4.843 4.897 35,656 -0.24(-4.69%)
Sep 12, 2016 5.060 5.168 5.036 5.138 26,572 +0.05(+1.07%)
Sep 09, 2016 5.066 5.175 5.066 5.084 26,697 -0.07(-1.29%)
Sep 08, 2016 5.066 5.205 5.066 5.150 28,983 +0.05(+0.94%)
Sep 07, 2016 5.114 5.217 5.082 5.102 56,181 +0.02(+0.47%)
Sep 06, 2016 4.885 5.126 4.885 5.078 61,356 +0.22(+4.46%)
Sep 02, 2016 4.885 4.861 4.861 4.861 6,972 +0.04(+0.88%)
Sep 01, 2016 4.897 4.897 4.783 4.819 12,516 -0.06(-1.23%)
Aug 31, 2016 4.831 4.934 4.759 4.879 24,177 -0.01(-0.25%)
Aug 30, 2016 5.084 5.084 4.861 4.891 13,971 +0.01(+0.25%)
Aug 29, 2016 4.964 4.964 4.861 4.879 23,179 -0.04(-0.74%)
Aug 26, 2016 4.921 4.946 4.831 4.915 21,386 -0.03(-0.61%)
Aug 25, 2016 4.807 4.982 4.807 4.946 9,266 +0.06(+1.23%)
Aug 24, 2016 4.783 4.928 4.759 4.885 34,164 +0.11(+2.40%)
Aug 23, 2016 4.735 4.819 4.735 4.771 21,507 +0.00(+0.00%)
Aug 22, 2016 4.759 4.807 4.656 4.771 24,696 +0.02(+0.51%)
Aug 19, 2016 4.825 4.825 4.702 4.747 24,608 -0.08(-1.62%)
Aug 18, 2016 4.855 4.855 4.807 4.825 29,680 -0.02(-0.50%)
Aug 17, 2016 4.891 4.958 4.825 4.849 28,131 -0.02(-0.37%)
Aug 16, 2016 5.083 5.083 4.831 4.867 22,446 -0.14(-2.87%)
Aug 15, 2016 5.005 5.137 4.939 5.011 7,635 -0.07(-1.30%)
Aug 12, 2016 5.137 5.143 5.035 5.077 26,207 -0.13(-2.53%)
Aug 11, 2016 5.154 5.238 5.154 5.209 12,048 +0.00(+0.00%)
Aug 10, 2016 5.197 5.209 5.113 5.209 17,284 +0.02(+0.46%)
Aug 09, 2016 5.209 5.209 5.161 5.185 5,948 +0.03(+0.58%)
Aug 08, 2016 5.161 5.244 5.137 5.155 20,070 -0.03(-0.58%)
Aug 05, 2016 5.221 5.238 5.149 5.185 51,469 +0.00(+0.00%)
Aug 04, 2016 5.304 5.334 5.173 5.185 7,583 -0.08(-1.59%)
Aug 03, 2016 5.532 5.532 5.256 5.268 39,917 -0.09(-1.68%)
Aug 02, 2016 5.215 5.454 5.155 5.358 18,933 +0.20(+3.95%)
Aug 01, 2016 5.394 5.460 5.149 5.155 41,621 -0.20(-3.80%)
Jul 29, 2016 5.280 5.430 5.280 5.358 21,323 -0.03(-0.56%)
Jul 28, 2016 5.538 5.556 5.358 5.388 29,504 -0.03(-0.55%)
Jul 27, 2016 5.442 5.487 5.334 5.418 23,499 -0.01(-0.11%)
Jul 26, 2016 5.364 5.472 5.292 5.424 12,001 +0.03(+0.55%)
Jul 25, 2016 5.394 5.406 5.316 5.394 12,263 -0.01(-0.22%)
Jul 22, 2016 5.424 5.556 5.334 5.406 16,120 +0.09(+1.69%)
Jul 21, 2016 5.298 5.340 5.298 5.316 13,959 -0.08(-1.44%)
Jul 20, 2016 5.400 5.466 5.382 5.394 16,808 +0.05(+0.90%)
Jul 19, 2016 5.382 5.412 5.247 5.346 19,467 -0.06(-1.11%)
Jul 18, 2016 5.496 5.502 5.328 5.406 30,575 -0.01(-0.11%)
Jul 15, 2016 5.388 5.559 5.322 5.412 26,319 +0.07(+1.23%)
Jul 14, 2016 5.274 5.421 5.262 5.346 43,766 -0.01(-0.11%)
Jul 13, 2016 5.382 5.544 5.298 5.352 28,355 -0.02(-0.45%)
Jul 12, 2016 5.232 5.418 5.232 5.376 36,552 +0.06(+1.13%)
Jul 11, 2016 5.358 5.367 5.268 5.316 18,549 +0.11(+2.07%)
Jul 08, 2016 5.244 5.071 5.149 5.209 16,355 +0.14(+2.72%)
Jul 07, 2016 5.065 5.155 5.005 5.071 40,181 +0.01(+0.12%)
Jul 06, 2016 4.993 5.089 4.993 5.065 13,389 +0.00(+0.00%)
Jul 05, 2016 5.047 5.083 5.029 5.065 34,706 -0.07(-1.28%)
Jul 01, 2016 5.131 5.131 5.131 5.131 21,547 +0.02(+0.47%)
Jun 30, 2016 5.020 5.173 4.876 5.107 39,902 +0.05(+1.07%)
Jun 29, 2016 5.011 5.101 5.005 5.053 29,605 +0.13(+2.68%)
Jun 28, 2016 4.801 5.005 4.748 4.921 37,826 +0.20(+4.18%)
Jun 27, 2016 5.179 5.179 4.670 4.724 40,355 -0.45(-8.68%)
Jun 24, 2016 5.280 5.430 5.164 5.173 117,914 -0.32(-5.78%)
Jun 23, 2016 5.532 5.550 5.424 5.490 21,933 +0.07(+1.33%)
Jun 22, 2016 5.460 5.490 5.400 5.418 15,793 -0.01(-0.11%)
Jun 21, 2016 5.502 5.568 5.376 5.424 29,990 -0.07(-1.31%)
Jun 20, 2016 5.496 5.592 5.400 5.496 43,423 +0.11(+2.00%)
Jun 17, 2016 5.502 5.502 5.304 5.388 73,847 -0.10(-1.85%)
Jun 16, 2016 5.328 5.532 5.238 5.490 47,643 +0.05(+0.88%)
Jun 15, 2016 5.436 5.568 5.358 5.442 24,719 +0.05(+1.00%)
Jun 14, 2016 5.328 5.484 5.265 5.388 34,733 +0.11(+2.04%)
Jun 13, 2016 5.490 5.568 5.161 5.280 38,641 -0.23(-4.23%)
Jun 10, 2016 5.448 5.616 5.388 5.514 27,727 +0.01(+0.11%)
Jun 09, 2016 5.490 5.562 5.376 5.508 40,647 +0.01(+0.11%)
Jun 08, 2016 5.472 5.562 5.397 5.502 38,208 +0.02(+0.33%)
Jun 07, 2016 5.526 5.538 5.454 5.484 28,465 +0.00(+0.00%)
Jun 06, 2016 5.568 5.610 5.424 5.484 59,502 -0.03(-0.54%)
Jun 03, 2016 5.514 5.604 5.454 5.514 27,418 +0.02(+0.33%)
Jun 02, 2016 5.538 5.582 5.454 5.496 46,270 -0.01(-0.11%)
Jun 01, 2016 5.442 5.580 5.382 5.502 27,094 +0.06(+1.10%)
May 31, 2016 5.574 5.634 5.382 5.442 42,032 -0.10(-1.73%)
May 27, 2016 5.562 5.538 5.538 5.538 33,740 +0.01(+0.11%)
May 26, 2016 5.514 5.532 5.484 5.532 12,170 -0.01(-0.22%)
May 25, 2016 5.574 5.574 5.478 5.544 13,608 +0.05(+0.98%)
May 24, 2016 5.412 5.592 5.412 5.490 41,611 +0.04(+0.66%)
May 23, 2016 5.412 5.550 5.412 5.454 27,761 -0.01(-0.22%)
May 20, 2016 5.508 5.598 5.400 5.466 21,293 +0.01(+0.11%)
May 19, 2016 5.472 5.687 5.334 5.460 31,355 -0.02(-0.33%)
May 18, 2016 5.406 5.526 5.394 5.478 39,809 +0.10(+1.89%)
May 17, 2016 5.454 5.460 5.364 5.376 50,597 -0.19(-3.34%)
May 16, 2016 5.637 5.637 5.478 5.562 36,157 +0.22(+4.15%)
May 13, 2016 5.346 5.376 5.304 5.340 12,814 -0.02(-0.45%)
May 12, 2016 5.268 5.430 5.268 5.364 11,941 +0.07(+1.24%)
May 11, 2016 5.334 5.436 5.286 5.298 29,202 -0.09(-1.67%)
May 10, 2016 5.232 5.436 5.167 5.388 31,166 +0.15(+2.86%)
May 09, 2016 5.364 5.412 5.209 5.238 43,228 -0.07(-1.35%)
May 06, 2016 5.316 5.400 5.182 5.310 29,575 +0.00(+0.00%)
May 05, 2016 5.382 5.562 5.286 5.310 21,806 -0.20(-3.69%)
May 04, 2016 5.466 5.568 5.449 5.514 23,216 +0.05(+0.88%)
May 03, 2016 5.598 5.598 5.382 5.466 16,519 -0.13(-2.35%)
May 02, 2016 5.460 5.723 5.292 5.598 43,453 +0.18(+3.31%)
Apr 29, 2016 5.173 5.472 5.173 5.418 23,790 +0.05(+0.89%)
Apr 28, 2016 5.340 5.472 5.340 5.370 20,922 -0.05(-0.99%)
Apr 27, 2016 5.316 5.460 5.292 5.424 52,365 -0.05(-0.88%)
Apr 26, 2016 5.412 5.580 5.364 5.472 52,241 +0.06(+1.11%)
Apr 25, 2016 5.460 5.505 5.364 5.412 46,832 +0.04(+0.67%)
Apr 22, 2016 5.388 5.478 5.301 5.376 27,679 -0.04(-0.77%)
Apr 21, 2016 5.424 5.574 5.352 5.418 21,964 -0.11(-1.95%)
Apr 20, 2016 5.580 5.592 5.460 5.526 20,820 -0.02(-0.32%)
Apr 19, 2016 5.568 5.583 5.526 5.544 15,332 -0.04(-0.64%)
Apr 18, 2016 5.298 5.592 5.274 5.580 48,845 +0.02(+0.43%)
Apr 15, 2016 5.304 5.592 5.256 5.556 18,151 +0.22(+4.04%)
Apr 14, 2016 5.412 5.544 5.298 5.340 20,922 -0.03(-0.56%)
Apr 13, 2016 5.346 5.412 5.280 5.370 39,800 +0.07(+1.36%)
Apr 12, 2016 5.334 5.430 5.274 5.298 14,520 -0.05(-0.90%)
Apr 11, 2016 5.310 5.442 5.310 5.346 19,504 +0.08(+1.59%)
Apr 08, 2016 5.364 5.543 5.238 5.262 32,665 -0.12(-2.22%)
Apr 07, 2016 5.412 5.442 5.352 5.382 27,538 -0.07(-1.32%)
Apr 06, 2016 5.400 5.529 5.352 5.454 22,860 +0.07(+1.22%)
Apr 05, 2016 5.370 5.478 5.370 5.388 32,827 +0.03(+0.56%)
Apr 04, 2016 5.526 5.693 5.340 5.358 42,169 -0.11(-1.97%)
Apr 01, 2016 5.232 5.490 5.185 5.466 37,490 +0.22(+4.10%)
Mar 31, 2016 5.358 5.400 5.197 5.250 35,471 -0.11(-2.12%)
Mar 30, 2016 5.340 5.496 5.340 5.364 29,356 -0.02(-0.33%)
Mar 29, 2016 5.352 5.532 5.262 5.382 51,463 +0.05(+0.90%)
Mar 28, 2016 5.382 5.556 5.113 5.334 38,571 -0.01(-0.22%)
Mar 24, 2016 5.364 5.346 5.346 5.346 20,044 +0.01(+0.11%)
Mar 23, 2016 5.262 5.400 5.191 5.340 17,673 -0.07(-1.22%)
Mar 22, 2016 5.544 5.616 5.333 5.406 37,260 -0.31(-5.45%)
Mar 21, 2016 5.580 5.819 5.580 5.717 39,030 +0.07(+1.17%)
Mar 18, 2016 5.424 5.687 5.388 5.652 58,979 +0.28(+5.12%)
Mar 17, 2016 5.215 5.400 5.101 5.376 21,001 +0.26(+5.15%)
Mar 16, 2016 4.987 5.185 4.939 5.113 62,671 +0.13(+2.52%)
Mar 15, 2016 4.885 5.065 4.783 4.987 39,516 +0.08(+1.71%)
Mar 14, 2016 5.119 5.119 4.879 4.903 29,100 -0.36(-6.83%)
Mar 11, 2016 5.346 5.394 5.119 5.262 42,008 +0.04(+0.69%)
Mar 10, 2016 5.430 5.442 5.162 5.226 19,327 -0.05(-1.02%)
Mar 09, 2016 5.053 5.388 4.807 5.280 59,104 +0.81(+18.23%)
Mar 08, 2016 4.742 4.969 4.448 4.466 48,251 -0.55(-10.98%)
Mar 07, 2016 5.179 5.370 4.945 5.017 32,307 -0.14(-2.67%)
Mar 04, 2016 5.256 5.274 5.017 5.155 31,073 -0.02(-0.46%)
Mar 03, 2016 5.286 5.286 5.101 5.179 23,832 -0.02(-0.46%)
Mar 02, 2016 5.137 5.328 5.083 5.203 17,079 +0.03(+0.58%)
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.