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 (%)
Apr 30, 2010 13.76 13.81 13.55 13.57 206,204 -0.20(-1.48%)
Apr 29, 2010 13.53 13.86 13.42 13.77 190,544 +0.20(+1.46%)
Apr 28, 2010 13.70 13.72 13.47 13.57 137,861 -0.06(-0.47%)
Apr 27, 2010 13.93 14.21 13.53 13.64 207,653 -0.29(-2.10%)
Apr 26, 2010 13.51 14.04 13.51 13.93 281,984 +0.44(+3.25%)
Apr 23, 2010 13.36 13.50 13.24 13.49 113,150 +0.18(+1.36%)
Apr 22, 2010 12.96 13.33 12.96 13.31 110,217 +0.10(+0.75%)
Apr 21, 2010 13.05 13.28 13.05 13.21 122,756 +0.11(+0.85%)
Apr 20, 2010 13.22 13.24 12.99 13.10 97,019 -0.05(-0.40%)
Apr 19, 2010 13.60 13.60 12.76 13.15 220,634 -0.37(-2.72%)
Apr 16, 2010 13.38 13.54 13.29 13.52 224,317 -0.01(-0.04%)
Apr 15, 2010 13.33 13.58 13.26 13.53 150,270 +0.16(+1.18%)
Apr 14, 2010 13.28 13.39 13.08 13.37 179,841 +0.09(+0.70%)
Apr 13, 2010 13.26 13.36 13.01 13.27 154,138 -0.05(-0.35%)
Apr 12, 2010 13.29 13.40 13.10 13.32 183,928 +0.04(+0.26%)
Apr 09, 2010 13.58 13.58 13.27 13.29 111,350 -0.19(-1.39%)
Apr 08, 2010 13.46 13.65 13.37 13.47 145,397 +0.01(+0.09%)
Apr 07, 2010 13.60 13.75 13.32 13.46 170,681 -0.25(-1.83%)
Apr 06, 2010 13.62 13.73 13.55 13.71 222,819 +0.15(+1.08%)
Apr 05, 2010 12.89 13.58 12.88 13.57 353,231 +0.78(+6.07%)
Apr 01, 2010 12.87 12.79 12.79 12.79 204,111 +0.09(+0.74%)
Mar 31, 2010 12.66 12.79 12.61 12.70 264,446 +0.02(+0.18%)
Mar 30, 2010 12.68 12.85 12.62 12.67 135,903 -0.01(-0.05%)
Mar 29, 2010 12.68 12.81 12.57 12.68 173,789 +0.09(+0.74%)
Mar 26, 2010 12.56 12.68 12.47 12.59 152,523 +0.11(+0.89%)
Mar 25, 2010 12.64 12.66 12.43 12.47 241,555 +0.08(+0.61%)
Mar 24, 2010 12.64 12.64 12.35 12.40 153,837 -0.18(-1.39%)
Mar 23, 2010 12.73 12.82 12.36 12.57 307,542 -0.04(-0.32%)
Mar 22, 2010 12.00 12.82 11.91 12.61 426,259 +0.58(+4.85%)
Mar 19, 2010 12.01 12.11 11.93 12.03 362,329 +0.07(+0.59%)
Mar 18, 2010 11.97 12.02 11.87 11.96 278,027 +0.04(+0.34%)
Mar 17, 2010 11.71 12.00 11.67 11.92 281,403 +0.27(+2.36%)
Mar 16, 2010 11.67 11.78 11.52 11.64 166,116 -0.03(-0.25%)
Mar 15, 2010 11.72 11.76 11.67 11.67 155,385 -0.01(-0.05%)
Mar 12, 2010 11.77 11.83 11.58 11.68 248,554 -0.16(-1.33%)
Mar 11, 2010 11.97 11.97 11.60 11.84 245,410 -0.16(-1.36%)
Mar 10, 2010 12.08 12.20 11.69 12.00 434,448 +0.20(+1.73%)
Mar 09, 2010 11.19 12.15 11.15 11.80 851,340 +1.47(+14.25%)
Mar 08, 2010 10.25 10.36 10.21 10.32 124,285 +0.11(+1.03%)
Mar 05, 2010 10.11 10.22 10.03 10.22 111,639 +0.19(+1.92%)
Mar 04, 2010 9.916 10.06 9.899 10.03 58,177 +0.16(+1.66%)
Mar 03, 2010 10.02 10.07 9.817 9.864 43,110 -0.12(-1.17%)
Mar 02, 2010 9.922 10.10 9.858 9.980 100,273 +0.05(+0.47%)
Mar 01, 2010 9.572 9.951 9.449 9.934 118,616 +0.41(+4.36%)
Feb 26, 2010 9.618 9.624 9.391 9.519 77,071 -0.12(-1.21%)
Feb 25, 2010 9.782 9.811 9.379 9.636 101,817 -0.29(-2.88%)
Feb 24, 2010 9.811 9.980 9.799 9.922 38,235 +0.11(+1.13%)
Feb 23, 2010 9.928 9.963 9.770 9.811 43,551 -0.09(-0.94%)
Feb 22, 2010 9.940 9.998 9.823 9.905 74,322 +0.02(+0.18%)
Feb 19, 2010 9.881 9.980 9.852 9.887 59,832 +0.01(+0.12%)
Feb 18, 2010 9.630 9.899 9.566 9.875 66,817 +0.27(+2.80%)
Feb 17, 2010 9.659 9.694 9.462 9.607 59,550 +0.02(+0.18%)
Feb 16, 2010 9.245 9.601 9.105 9.589 209,065 +0.36(+3.92%)
Feb 12, 2010 9.905 9.227 9.227 9.227 270,037 -0.79(-7.87%)
Feb 11, 2010 9.741 10.02 9.718 10.02 54,706 +0.22(+2.21%)
Feb 10, 2010 9.869 9.957 9.741 9.799 96,956 -0.14(-1.41%)
Feb 09, 2010 9.934 10.07 9.834 9.940 91,374 +0.15(+1.49%)
Feb 08, 2010 10.01 10.07 9.636 9.794 200,147 -0.30(-2.95%)
Feb 05, 2010 10.10 10.28 10.05 10.09 149,833 -0.01(-0.12%)
Feb 04, 2010 10.40 10.42 10.06 10.10 192,169 -0.33(-3.19%)
Feb 03, 2010 10.34 10.44 10.28 10.44 117,896 +0.13(+1.25%)
Feb 02, 2010 10.33 10.44 10.25 10.31 230,089 -0.09(-0.84%)
Feb 01, 2010 10.31 10.40 10.24 10.40 143,933 +0.16(+1.54%)
Jan 29, 2010 10.39 10.45 10.21 10.24 129,682 -0.09(-0.85%)
Jan 28, 2010 10.48 10.49 10.31 10.32 134,385 -0.11(-1.06%)
Jan 27, 2010 10.21 10.45 10.18 10.44 90,644 +0.20(+2.00%)
Jan 26, 2010 10.40 10.40 10.18 10.23 204,401 -0.16(-1.57%)
Jan 25, 2010 10.35 10.47 10.35 10.40 139,141 +0.10(+0.96%)
Jan 22, 2010 10.37 10.43 10.22 10.30 155,417 -0.07(-0.68%)
Jan 21, 2010 10.24 10.40 10.22 10.37 159,392 +0.18(+1.72%)
Jan 20, 2010 10.32 10.36 9.998 10.19 87,898 -0.19(-1.80%)
Jan 19, 2010 10.05 10.38 9.963 10.38 226,771 +0.46(+4.65%)
Jan 15, 2010 9.940 9.916 9.916 9.916 176,714 +0.01(+0.06%)
Jan 14, 2010 9.817 9.928 9.817 9.910 98,292 +0.08(+0.83%)
Jan 13, 2010 9.607 9.858 9.502 9.829 110,799 +0.23(+2.37%)
Jan 12, 2010 9.455 9.770 9.455 9.601 130,234 +0.05(+0.55%)
Jan 11, 2010 9.799 9.799 9.373 9.548 110,925 -0.16(-1.68%)
Jan 08, 2010 9.344 9.723 9.344 9.712 68,517 +0.31(+3.29%)
Jan 07, 2010 9.367 9.437 9.280 9.402 93,002 +0.08(+0.81%)
Jan 06, 2010 9.315 9.420 9.180 9.326 94,781 -0.02(-0.25%)
Jan 05, 2010 9.291 9.437 9.210 9.350 80,562 +0.02(+0.19%)
Jan 04, 2010 9.303 9.426 9.122 9.332 105,496 +0.16(+1.72%)
Dec 31, 2009 9.367 9.175 9.175 9.175 59,932 -0.19(-2.06%)
Dec 30, 2009 9.256 9.461 9.250 9.367 76,360 +0.05(+0.50%)
Dec 29, 2009 9.338 9.408 9.285 9.321 44,670 +0.03(+0.31%)
Dec 28, 2009 9.426 9.461 9.116 9.291 65,988 -0.13(-1.36%)
Dec 24, 2009 9.402 9.443 9.402 9.420 7,779 +0.08(+0.81%)
Dec 23, 2009 9.280 9.373 9.221 9.344 54,267 +0.15(+1.65%)
Dec 22, 2009 9.332 9.379 9.075 9.192 97,656 -0.15(-1.62%)
Dec 21, 2009 9.221 9.490 9.204 9.344 89,052 +0.19(+2.11%)
Dec 18, 2009 9.233 9.291 8.848 9.151 250,958 +0.00(+0.00%)
Dec 17, 2009 9.431 9.467 9.122 9.151 81,543 -0.37(-3.86%)
Dec 16, 2009 9.548 9.566 9.326 9.519 122,979 +0.07(+0.74%)
Dec 15, 2009 9.560 9.577 9.245 9.449 206,045 -0.16(-1.70%)
Dec 14, 2009 9.464 9.613 9.455 9.613 69,314 +0.18(+1.86%)
Dec 11, 2009 9.303 9.472 9.256 9.437 105,441 +0.20(+2.21%)
Dec 10, 2009 9.309 9.525 9.198 9.233 188,324 -0.01(-0.13%)
Dec 09, 2009 9.250 9.309 9.186 9.245 137,083 -0.01(-0.06%)
Dec 08, 2009 9.245 9.379 9.075 9.250 170,462 -0.02(-0.25%)
Dec 07, 2009 9.280 9.350 9.204 9.274 95,504 -0.02(-0.25%)
Dec 04, 2009 9.064 9.344 8.964 9.297 190,217 +0.40(+4.53%)
Dec 03, 2009 8.912 9.046 8.848 8.894 179,099 -0.02(-0.20%)
Dec 02, 2009 9.104 9.175 8.830 8.912 131,280 -0.16(-1.74%)
Dec 01, 2009 9.093 9.134 8.912 9.069 109,338 +0.08(+0.84%)
Nov 30, 2009 8.818 9.040 8.567 8.993 179,127 +0.18(+1.99%)
Nov 27, 2009 8.696 8.883 8.585 8.818 104,023 -0.32(-3.51%)
Nov 25, 2009 9.169 9.210 9.099 9.139 64,795 -0.01(-0.13%)
Nov 24, 2009 8.999 9.227 8.906 9.151 111,641 +0.13(+1.49%)
Nov 23, 2009 8.970 9.139 8.941 9.017 158,429 +0.18(+2.05%)
Nov 20, 2009 8.853 8.853 8.731 8.836 117,646 +0.00(+0.00%)
Nov 19, 2009 8.883 8.912 8.731 8.836 218,497 +0.09(+1.00%)
Nov 18, 2009 8.649 8.766 8.585 8.748 135,268 +0.13(+1.49%)
Nov 17, 2009 8.351 8.637 8.351 8.620 231,947 +0.27(+3.22%)
Nov 16, 2009 8.316 8.497 8.316 8.351 93,583 +0.11(+1.27%)
Nov 13, 2009 8.246 8.252 8.158 8.246 105,365 +0.01(+0.07%)
Nov 12, 2009 8.304 8.339 8.193 8.240 115,525 -0.08(-0.91%)
Nov 11, 2009 8.246 8.684 7.972 8.316 318,637 +0.12(+1.42%)
Nov 10, 2009 8.199 8.322 8.001 8.199 82,995 -0.06(-0.71%)
Nov 09, 2009 7.948 8.299 7.907 8.258 259,018 +0.35(+4.43%)
Nov 06, 2009 7.744 7.925 7.720 7.907 79,586 +0.11(+1.35%)
Nov 05, 2009 7.580 7.802 7.569 7.802 79,333 +0.26(+3.49%)
Nov 04, 2009 7.726 7.814 7.516 7.539 107,932 -0.16(-2.05%)
Nov 03, 2009 7.557 7.732 7.510 7.697 113,494 +0.09(+1.23%)
Nov 02, 2009 7.901 7.919 7.498 7.604 110,020 -0.27(-3.41%)
Oct 30, 2009 7.750 7.872 7.545 7.872 212,076 +0.04(+0.52%)
Oct 29, 2009 7.896 7.954 7.790 7.831 45,476 +0.02(+0.22%)
Oct 28, 2009 8.059 8.246 7.808 7.814 92,180 -0.30(-3.67%)
Oct 27, 2009 8.188 8.269 8.082 8.112 122,246 -0.08(-0.93%)
Oct 26, 2009 8.170 8.269 8.129 8.188 112,648 +0.01(+0.07%)
Oct 23, 2009 8.176 8.182 8.141 8.182 186,945 -0.15(-1.75%)
Oct 22, 2009 8.077 8.409 7.896 8.328 58,985 +0.26(+3.26%)
Oct 21, 2009 8.188 8.450 8.024 8.065 120,309 -0.16(-1.99%)
Oct 20, 2009 8.176 8.275 8.176 8.228 68,305 -0.05(-0.63%)
Oct 19, 2009 8.147 8.339 8.141 8.281 70,913 +0.13(+1.58%)
Oct 16, 2009 8.147 8.246 8.018 8.153 120,253 -0.01(-0.07%)
Oct 15, 2009 8.082 8.176 8.018 8.158 107,622 +0.07(+0.87%)
Oct 14, 2009 7.954 8.088 7.954 8.088 84,968 +0.20(+2.52%)
Oct 13, 2009 7.878 7.896 7.820 7.890 68,329 +0.02(+0.30%)
Oct 12, 2009 7.726 7.890 7.674 7.866 76,511 +0.24(+3.14%)
Oct 09, 2009 7.510 7.633 7.434 7.627 80,471 +0.16(+2.11%)
Oct 08, 2009 7.323 7.516 7.294 7.469 182,829 +0.18(+2.40%)
Oct 07, 2009 7.055 7.300 6.955 7.294 123,902 +0.19(+2.71%)
Oct 06, 2009 7.014 7.101 6.990 7.101 94,677 +0.09(+1.33%)
Oct 05, 2009 7.066 7.078 6.950 7.008 65,862 -0.06(-0.91%)
Oct 02, 2009 6.920 7.119 6.897 7.072 69,654 +0.08(+1.09%)
Oct 01, 2009 7.066 7.066 6.926 6.996 154,388 -0.09(-1.24%)
Sep 30, 2009 7.376 7.382 7.084 7.084 94,583 -0.27(-3.65%)
Sep 29, 2009 7.317 7.463 7.282 7.352 43,969 +0.06(+0.88%)
Sep 28, 2009 7.113 7.349 7.060 7.288 67,863 +0.23(+3.31%)
Sep 25, 2009 7.131 7.131 6.950 7.055 63,879 -0.06(-0.90%)
Sep 24, 2009 7.277 7.294 7.072 7.119 78,451 -0.15(-2.01%)
Sep 23, 2009 7.388 7.504 7.265 7.265 60,293 -0.12(-1.58%)
Sep 22, 2009 7.347 7.411 7.271 7.382 73,447 +0.09(+1.28%)
Sep 21, 2009 7.317 7.393 7.259 7.288 110,929 -0.03(-0.40%)
Sep 18, 2009 7.352 7.382 7.265 7.317 163,621 -0.03(-0.40%)
Sep 17, 2009 7.265 7.358 7.177 7.347 125,456 +0.08(+1.13%)
Sep 16, 2009 7.300 7.335 7.195 7.265 60,788 -0.04(-0.48%)
Sep 15, 2009 7.277 7.376 7.055 7.300 167,260 +0.04(+0.48%)
Sep 14, 2009 7.242 7.387 7.101 7.265 160,012 -0.04(-0.48%)
Sep 11, 2009 7.551 7.586 7.230 7.300 236,134 -0.26(-3.47%)
Sep 10, 2009 7.639 7.715 7.481 7.563 148,258 -0.10(-1.30%)
Sep 09, 2009 7.633 7.855 7.469 7.662 82,417 +0.08(+1.00%)
Sep 08, 2009 7.592 7.621 7.388 7.586 145,453 +0.09(+1.25%)
Sep 04, 2009 7.382 7.534 7.265 7.493 157,933 +0.10(+1.34%)
Sep 03, 2009 7.347 7.393 7.177 7.393 88,725 +0.06(+0.80%)
Sep 02, 2009 7.411 7.475 7.282 7.335 120,871 -0.15(-2.03%)
Sep 01, 2009 7.732 7.919 7.452 7.487 211,510 -0.28(-3.61%)
Aug 31, 2009 7.849 7.925 7.715 7.767 165,846 -0.19(-2.35%)
Aug 28, 2009 8.059 8.065 7.884 7.954 80,324 -0.03(-0.37%)
Aug 27, 2009 7.972 8.077 7.785 7.983 66,742 -0.03(-0.36%)
Aug 26, 2009 7.989 8.071 7.936 8.012 72,404 +0.01(+0.15%)
Aug 25, 2009 8.106 8.153 7.995 8.001 85,917 -0.05(-0.58%)
Aug 24, 2009 8.170 8.170 7.936 8.047 124,676 -0.09(-1.15%)
Aug 21, 2009 8.088 8.176 8.047 8.141 227,714 +0.05(+0.65%)
Aug 20, 2009 8.082 8.112 7.977 8.088 112,145 +0.02(+0.29%)
Aug 19, 2009 8.001 8.164 7.972 8.065 92,853 -0.05(-0.58%)
Aug 18, 2009 8.024 8.164 7.960 8.112 140,606 +0.15(+1.91%)
Aug 17, 2009 7.931 8.123 7.767 7.960 202,402 -0.11(-1.37%)
Aug 14, 2009 8.147 8.199 7.831 8.071 310,719 -0.07(-0.86%)
Aug 13, 2009 8.199 8.281 8.001 8.141 154,767 -0.04(-0.50%)
Aug 12, 2009 7.890 8.275 7.364 8.182 628,878 -0.16(-1.96%)
Aug 11, 2009 8.182 8.485 8.182 8.345 322,801 +0.15(+1.78%)
Aug 10, 2009 8.153 8.497 8.030 8.199 298,833 +0.06(+0.72%)
Aug 07, 2009 7.872 8.310 7.820 8.141 481,121 +0.43(+5.61%)
Aug 06, 2009 7.796 7.907 7.633 7.709 143,559 -0.04(-0.45%)
Aug 05, 2009 7.668 7.814 7.493 7.744 148,315 +0.14(+1.84%)
Aug 04, 2009 7.761 7.761 7.516 7.604 118,001 -0.15(-1.96%)
Aug 03, 2009 7.650 7.779 7.493 7.755 163,527 +0.15(+1.92%)
Jul 31, 2009 7.539 7.674 7.539 7.609 137,981 +0.03(+0.39%)
Jul 30, 2009 7.644 7.738 7.557 7.580 160,277 +0.02(+0.23%)
Jul 29, 2009 7.440 7.726 7.440 7.563 173,412 +0.07(+0.94%)
Jul 28, 2009 7.312 7.592 7.294 7.493 238,932 +0.18(+2.48%)
Jul 27, 2009 7.376 7.388 7.259 7.312 106,133 -0.12(-1.65%)
Jul 24, 2009 7.317 7.463 7.317 7.434 369 +0.04(+0.47%)
Jul 23, 2009 7.277 7.557 7.242 7.399 360,851 +0.04(+0.56%)
Jul 22, 2009 7.224 7.458 7.206 7.358 268,112 +0.11(+1.45%)
Jul 21, 2009 7.329 7.388 7.148 7.253 283,713 +0.03(+0.40%)
Jul 20, 2009 7.236 7.347 7.072 7.224 259,591 +0.05(+0.65%)
Jul 17, 2009 7.201 7.271 7.066 7.177 155,652 +0.00(+0.00%)
Jul 16, 2009 7.125 7.189 7.002 7.177 77,226 +0.01(+0.08%)
Jul 15, 2009 7.242 7.312 7.107 7.171 172,433 -0.02(-0.24%)
Jul 14, 2009 7.002 7.230 6.856 7.189 96,918 +0.20(+2.84%)
Jul 13, 2009 6.920 7.031 6.903 6.990 98,172 +0.20(+2.92%)
Jul 10, 2009 6.681 6.804 6.593 6.792 190,601 +0.06(+0.87%)
Jul 09, 2009 6.763 6.827 6.646 6.733 83,413 +0.07(+1.05%)
Jul 08, 2009 6.634 6.774 6.552 6.663 256,364 +0.04(+0.62%)
Jul 07, 2009 6.722 6.839 6.611 6.622 111,002 -0.09(-1.31%)
Jul 06, 2009 6.552 6.751 6.552 6.710 298,602 +0.14(+2.13%)
Jul 02, 2009 6.850 6.891 6.570 6.570 248,573 -0.39(-5.62%)
Jul 01, 2009 7.008 7.014 6.903 6.961 240,038 +0.01(+0.08%)
Jun 30, 2009 7.037 7.101 6.950 6.955 200,697 -0.06(-0.83%)
Jun 29, 2009 7.002 7.148 7.002 7.014 100,763 +0.01(+0.17%)
Jun 26, 2009 7.084 7.143 7.002 7.002 495,457 -0.10(-1.40%)
Jun 25, 2009 7.090 7.131 7.025 7.101 227,749 +0.03(+0.41%)
Jun 24, 2009 7.101 7.142 7.008 7.072 150,183 +0.05(+0.67%)
Jun 23, 2009 7.084 7.119 6.979 7.025 261,857 -0.08(-1.07%)
Jun 22, 2009 7.259 7.259 7.066 7.101 174,775 -0.19(-2.64%)
Jun 19, 2009 7.271 7.341 7.201 7.294 235,829 +0.11(+1.46%)
Jun 18, 2009 7.312 7.312 7.113 7.189 215,601 -0.08(-1.05%)
Jun 17, 2009 7.037 7.312 7.020 7.265 224,353 +0.23(+3.24%)
Jun 16, 2009 7.154 7.154 6.961 7.037 257,401 -0.08(-1.07%)
Jun 15, 2009 7.002 7.113 6.914 7.113 163,154 -0.02(-0.25%)
Jun 12, 2009 6.990 7.131 6.885 7.131 171,245 +0.12(+1.67%)
Jun 11, 2009 7.066 7.177 7.014 7.014 198,949 +0.02(+0.25%)
Jun 10, 2009 7.096 7.096 6.932 6.996 161,907 -0.01(-0.08%)
Jun 09, 2009 7.189 7.271 6.985 7.002 205,694 -0.22(-3.07%)
Jun 08, 2009 7.242 7.312 7.142 7.224 114,497 -0.14(-1.90%)
Jun 05, 2009 7.388 7.446 7.253 7.364 130,042 +0.06(+0.88%)
Jun 04, 2009 7.288 7.382 7.183 7.300 326,769 +0.06(+0.81%)
Jun 03, 2009 7.294 7.393 7.189 7.242 219,577 -0.12(-1.67%)
Jun 02, 2009 7.428 7.534 7.358 7.364 280,679 -0.05(-0.71%)
Jun 01, 2009 7.259 7.446 7.171 7.417 136,309 +0.25(+3.50%)
May 29, 2009 7.096 7.201 6.996 7.166 202,404 +0.12(+1.74%)
May 28, 2009 7.171 7.171 6.827 7.043 199,305 -0.05(-0.66%)
May 27, 2009 7.417 7.487 7.002 7.090 179,829 -0.36(-4.78%)
May 26, 2009 6.967 7.504 6.967 7.446 326,777 +0.42(+5.99%)
May 22, 2009 7.206 7.206 6.850 7.025 311,149 -0.16(-2.20%)
May 21, 2009 7.452 7.452 6.996 7.183 272,600 -0.29(-3.83%)
May 20, 2009 7.650 7.896 7.446 7.469 330,335 -0.06(-0.78%)
May 19, 2009 7.633 7.767 7.487 7.528 205,379 -0.18(-2.27%)
May 18, 2009 7.750 7.866 7.487 7.703 273,943 +0.14(+1.85%)
May 15, 2009 7.814 7.925 7.475 7.563 284,030 -0.26(-3.36%)
May 14, 2009 7.843 8.158 7.674 7.826 300,696 -0.03(-0.37%)
May 13, 2009 8.982 8.982 7.709 7.855 660,050 -1.26(-13.84%)
May 12, 2009 9.344 9.496 8.795 9.116 230,805 -0.18(-1.89%)
May 11, 2009 9.478 9.490 9.081 9.291 162,041 -0.23(-2.39%)
May 08, 2009 9.537 9.729 9.262 9.519 271,521 +0.06(+0.62%)
May 07, 2009 9.905 9.963 9.256 9.461 217,927 -0.29(-2.99%)
May 06, 2009 9.484 9.846 9.297 9.753 291,559 +0.41(+4.38%)
May 05, 2009 9.437 9.572 9.180 9.344 344,906 -0.22(-2.26%)
May 04, 2009 9.426 9.566 9.402 9.560 371,500 -0.33(-3.31%)
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.