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, 2004 2.949 2.973 2.862 2.926 107,193 -0.08(-2.72%)
Apr 29, 2004 3.142 3.154 2.879 3.008 54,795 -0.08(-2.46%)
Apr 28, 2004 3.101 3.101 2.978 3.083 64,213 -0.08(-2.40%)
Apr 27, 2004 3.212 3.270 3.136 3.159 51,027 -0.08(-2.35%)
Apr 26, 2004 3.224 3.300 3.218 3.235 22,260 -0.05(-1.42%)
Apr 23, 2004 3.329 3.358 3.241 3.282 36,130 -0.01(-0.35%)
Apr 22, 2004 3.270 3.300 3.212 3.294 20,890 +0.08(+2.55%)
Apr 21, 2004 3.154 3.212 3.095 3.212 10,959 +0.05(+1.66%)
Apr 20, 2004 3.247 3.294 3.159 3.159 31,335 -0.09(-2.70%)
Apr 19, 2004 3.189 3.259 3.165 3.247 15,753 +0.05(+1.46%)
Apr 16, 2004 3.113 3.247 3.113 3.200 13,870 +0.08(+2.62%)
Apr 15, 2004 3.142 3.189 3.066 3.119 40,240 -0.01(-0.37%)
Apr 14, 2004 3.043 3.154 3.043 3.130 34,589 +0.05(+1.71%)
Apr 13, 2004 3.083 3.095 3.043 3.078 23,630 -0.01(-0.38%)
Apr 12, 2004 2.978 3.165 2.978 3.089 35,274 -0.06(-1.86%)
Apr 08, 2004 3.142 3.212 3.130 3.148 26,198 +0.06(+2.08%)
Apr 07, 2004 3.183 3.183 3.078 3.083 10,787 -0.10(-3.12%)
Apr 06, 2004 3.241 3.265 3.183 3.183 22,431 -0.03(-0.91%)
Apr 05, 2004 3.270 3.270 3.113 3.212 44,521 +0.11(+3.38%)
Apr 02, 2004 3.212 3.300 3.048 3.107 55,651 +0.04(+1.33%)
Apr 01, 2004 3.066 3.066 3.025 3.066 19,349 -0.02(-0.57%)
Mar 31, 2004 3.066 3.083 2.932 3.083 24,315 +0.08(+2.52%)
Mar 30, 2004 3.142 3.142 2.978 3.008 16,096 -0.12(-3.74%)
Mar 29, 2004 3.083 3.130 3.066 3.124 35,788 +0.09(+2.88%)
Mar 26, 2004 3.037 3.078 2.978 3.037 13,870 +0.03(+0.97%)
Mar 25, 2004 2.908 3.008 2.885 3.008 26,198 +0.16(+5.53%)
Mar 24, 2004 2.949 2.955 2.803 2.850 47,432 -0.10(-3.37%)
Mar 23, 2004 2.973 3.025 2.862 2.949 28,082 +0.04(+1.20%)
Mar 22, 2004 2.937 2.937 2.756 2.914 39,041 -0.08(-2.73%)
Mar 19, 2004 3.013 3.294 2.891 2.996 94,521 -0.02(-0.58%)
Mar 18, 2004 3.054 3.054 2.873 3.013 22,945 -0.01(-0.19%)
Mar 17, 2004 2.961 3.066 2.902 3.019 50,343 +0.12(+4.02%)
Mar 16, 2004 3.083 3.142 2.797 2.902 254,283 -0.24(-7.62%)
Mar 15, 2004 3.159 3.183 3.130 3.142 103,425 -0.08(-2.36%)
Mar 12, 2004 3.089 3.218 3.089 3.218 54,281 +0.19(+6.17%)
Mar 11, 2004 3.048 3.300 3.013 3.031 110,275 -0.02(-0.57%)
Mar 10, 2004 3.241 3.270 3.048 3.048 51,370 -0.17(-5.26%)
Mar 09, 2004 3.124 3.294 3.124 3.218 122,946 +0.11(+3.38%)
Mar 08, 2004 3.346 3.346 3.078 3.113 44,178 -0.22(-6.66%)
Mar 05, 2004 3.329 3.381 3.282 3.335 37,329 +0.01(+0.35%)
Mar 04, 2004 3.399 3.399 3.253 3.323 39,384 -0.03(-0.87%)
Mar 03, 2004 3.521 3.521 3.183 3.352 167,638 -0.22(-6.06%)
Mar 02, 2004 3.650 3.667 3.486 3.568 57,021 -0.08(-2.08%)
Mar 01, 2004 3.650 3.650 3.603 3.644 33,219 +0.05(+1.30%)
Feb 27, 2004 3.551 3.621 3.551 3.597 47,260 +0.01(+0.33%)
Feb 26, 2004 3.475 3.592 3.463 3.586 44,007 +0.08(+2.33%)
Feb 25, 2004 3.329 3.504 3.300 3.504 54,452 +0.23(+6.95%)
Feb 24, 2004 3.317 3.323 3.241 3.276 51,027 -0.04(-1.23%)
Feb 23, 2004 3.317 3.358 3.270 3.317 52,226 +0.03(+0.89%)
Feb 20, 2004 3.253 3.346 3.247 3.288 49,486 +0.01(+0.18%)
Feb 19, 2004 3.416 3.428 3.247 3.282 136,816 -0.13(-3.93%)
Feb 18, 2004 3.738 3.738 3.358 3.416 228,427 -0.37(-9.86%)
Feb 17, 2004 3.738 3.895 3.738 3.790 73,459 -0.19(-4.70%)
Feb 13, 2004 4.024 4.030 3.854 3.977 31,335 -0.04(-1.02%)
Feb 12, 2004 4.111 4.111 4.006 4.018 27,055 -0.06(-1.57%)
Feb 11, 2004 4.146 4.199 3.936 4.082 86,302 -0.04(-0.99%)
Feb 10, 2004 4.141 4.170 4.094 4.123 24,315 +0.04(+1.00%)
Feb 09, 2004 4.088 4.117 4.030 4.082 21,061 +0.04(+0.87%)
Feb 06, 2004 4.088 4.117 3.942 4.047 49,315 -0.09(-2.12%)
Feb 05, 2004 4.292 4.322 4.030 4.135 43,664 -0.10(-2.34%)
Feb 04, 2004 4.322 4.380 4.181 4.234 43,836 -0.07(-1.63%)
Feb 03, 2004 4.263 4.403 4.263 4.304 52,226 +0.04(+0.96%)
Feb 02, 2004 4.263 4.322 4.263 4.263 53,596 +0.01(+0.14%)
Jan 30, 2004 4.292 4.322 4.234 4.257 20,548 -0.04(-0.82%)
Jan 29, 2004 4.322 4.368 4.176 4.292 40,068 +0.03(+0.68%)
Jan 28, 2004 4.397 4.415 4.176 4.263 62,843 -0.11(-2.41%)
Jan 27, 2004 4.438 4.468 4.351 4.368 39,897 -0.02(-0.53%)
Jan 26, 2004 4.380 4.415 4.368 4.392 41,096 +0.04(+0.94%)
Jan 23, 2004 4.409 4.409 4.275 4.351 18,835 -0.02(-0.40%)
Jan 22, 2004 4.438 4.438 4.316 4.368 46,575 -0.19(-4.10%)
Jan 21, 2004 4.643 4.672 4.468 4.555 94,007 -0.09(-1.89%)
Jan 20, 2004 4.322 4.643 4.275 4.643 106,336 +0.38(+8.90%)
Jan 16, 2004 4.211 4.263 4.193 4.263 31,335 +0.08(+1.81%)
Jan 15, 2004 4.251 4.251 4.152 4.187 26,712 -0.01(-0.14%)
Jan 14, 2004 4.211 4.257 4.176 4.193 37,842 -0.02(-0.42%)
Jan 13, 2004 4.263 4.287 4.146 4.211 30,651 -0.08(-1.90%)
Jan 12, 2004 4.205 4.316 4.176 4.292 27,740 +0.15(+3.52%)
Jan 09, 2004 4.263 4.322 4.146 4.146 37,671 -0.15(-3.53%)
Jan 08, 2004 4.304 4.304 4.251 4.298 28,424 -0.02(-0.54%)
Jan 07, 2004 4.263 4.351 4.263 4.322 111,987 +0.03(+0.68%)
Jan 06, 2004 3.878 4.292 3.878 4.292 161,988 +0.41(+10.69%)
Jan 05, 2004 3.854 3.948 3.790 3.878 30,822 +0.02(+0.45%)
Jan 02, 2004 3.889 3.977 3.854 3.860 41,610 -0.03(-0.75%)
Dec 31, 2003 3.971 4.006 3.884 3.889 62,158 -0.09(-2.35%)
Dec 30, 2003 3.948 4.024 3.948 3.983 26,712 +0.06(+1.49%)
Dec 29, 2003 3.948 3.989 3.872 3.924 27,055 -0.06(-1.61%)
Dec 26, 2003 4.030 4.035 3.971 3.989 28,253 -0.05(-1.16%)
Dec 24, 2003 3.942 4.035 3.942 4.035 39,384 +0.11(+2.83%)
Dec 23, 2003 3.919 3.930 3.872 3.924 12,500 +0.01(+0.15%)
Dec 22, 2003 3.930 3.930 3.849 3.919 11,301 +0.02(+0.60%)
Dec 19, 2003 3.884 3.895 3.808 3.895 24,829 +0.00(+0.00%)
Dec 18, 2003 3.796 3.878 3.790 3.895 88,014 +0.10(+2.62%)
Dec 17, 2003 3.913 3.913 3.796 3.796 33,733 -0.13(-3.27%)
Dec 16, 2003 3.913 3.924 3.849 3.924 25,171 +0.11(+2.75%)
Dec 15, 2003 3.971 4.030 3.825 3.819 73,288 -0.15(-3.82%)
Dec 12, 2003 4.070 4.070 3.959 3.971 37,842 -0.09(-2.30%)
Dec 11, 2003 4.000 4.065 3.971 4.065 40,068 +0.11(+2.81%)
Dec 10, 2003 4.065 4.065 3.901 3.954 53,767 -0.16(-3.97%)
Dec 09, 2003 4.211 4.211 4.117 4.117 59,247 -0.09(-2.22%)
Dec 08, 2003 4.117 4.211 4.088 4.211 45,719 +0.15(+3.74%)
Dec 05, 2003 4.068 4.094 4.030 4.059 29,966 -0.02(-0.57%)
Dec 04, 2003 4.176 4.176 4.000 4.082 85,274 -0.12(-2.92%)
Dec 03, 2003 4.100 4.205 4.100 4.205 44,863 +0.05(+1.12%)
Dec 02, 2003 4.310 4.310 4.152 4.158 55,651 -0.15(-3.39%)
Dec 01, 2003 4.292 4.433 4.269 4.304 70,891 +0.07(+1.66%)
Nov 28, 2003 4.146 4.292 4.146 4.234 25,342 +0.03(+0.69%)
Nov 26, 2003 4.246 4.251 4.193 4.205 23,116 +0.01(+0.14%)
Nov 25, 2003 4.117 4.211 4.117 4.199 53,938 +0.11(+2.71%)
Nov 24, 2003 4.117 4.263 4.000 4.088 118,494 +0.03(+0.72%)
Nov 21, 2003 4.024 4.076 3.971 4.059 94,007 +0.09(+2.36%)
Nov 20, 2003 3.942 3.965 3.924 3.965 64,213 -0.01(-0.15%)
Nov 19, 2003 3.913 3.913 3.913 3.971 170,892 +0.10(+2.56%)
Nov 18, 2003 3.837 3.919 3.837 3.872 85,788 +0.08(+2.16%)
Nov 17, 2003 3.650 3.790 3.632 3.790 104,453 -0.01(-0.15%)
Nov 14, 2003 4.094 4.181 3.796 3.796 73,288 -0.24(-5.93%)
Nov 13, 2003 4.205 4.205 4.030 4.035 43,836 -0.05(-1.14%)
Nov 12, 2003 3.959 4.105 3.942 4.082 153,083 -0.02(-0.57%)
Nov 11, 2003 4.199 4.199 4.105 4.105 119,179 -0.09(-2.09%)
Nov 10, 2003 4.170 4.316 4.170 4.193 75,685 -0.12(-2.84%)
Nov 07, 2003 4.374 4.433 4.310 4.316 202,913 -0.06(-1.34%)
Nov 06, 2003 4.333 4.462 4.322 4.374 150,857 +0.23(+5.49%)
Nov 05, 2003 3.878 4.152 3.889 4.146 132,022 +0.23(+5.97%)
Nov 04, 2003 3.878 3.913 3.843 3.913 90,925 +0.01(+0.15%)
Nov 03, 2003 3.913 3.913 3.825 3.907 66,963 +0.02(+0.60%)
Oct 31, 2003 4.065 4.065 3.878 3.884 29,623 -0.23(-5.67%)
Oct 30, 2003 4.228 4.228 4.047 4.117 49,486 -0.06(-1.40%)
Oct 29, 2003 4.263 4.287 4.059 4.176 73,802 -0.13(-3.12%)
Oct 28, 2003 4.082 4.310 4.082 4.310 73,288 +0.23(+5.73%)
Oct 27, 2003 4.024 4.082 4.000 4.076 18,322 +0.05(+1.31%)
Oct 24, 2003 4.012 4.053 4.012 4.024 56,165 +0.01(+0.29%)
Oct 23, 2003 3.796 4.035 3.796 4.012 51,541 +0.22(+5.69%)
Oct 22, 2003 3.901 3.971 3.767 3.796 104,110 -0.16(-4.13%)
Oct 21, 2003 4.030 4.041 4.030 3.959 30,651 -0.04(-0.88%)
Oct 20, 2003 3.977 4.082 3.854 3.995 29,623 +0.04(+0.88%)
Oct 17, 2003 4.123 4.123 3.913 3.959 36,130 -0.08(-1.88%)
Oct 16, 2003 3.971 4.076 3.913 4.035 62,843 -0.02(-0.43%)
Oct 15, 2003 4.141 4.181 4.030 4.053 47,432 -0.05(-1.28%)
Oct 14, 2003 4.158 4.228 3.930 4.105 154,967 -0.04(-0.99%)
Oct 13, 2003 4.380 4.380 4.006 4.146 132,193 -0.23(-5.33%)
Oct 10, 2003 4.380 4.409 4.351 4.380 23,972 -0.01(-0.27%)
Oct 09, 2003 4.409 4.584 4.339 4.392 44,863 -0.01(-0.13%)
Oct 08, 2003 4.438 4.532 4.438 4.397 47,774 -0.04(-0.92%)
Oct 07, 2003 4.497 4.497 4.351 4.438 26,883 -0.05(-1.17%)
Oct 06, 2003 4.567 4.596 4.491 4.491 76,370 -0.05(-1.16%)
Oct 03, 2003 4.263 4.555 4.263 4.543 121,747 +0.32(+7.61%)
Oct 02, 2003 4.351 4.351 4.146 4.222 80,137 +0.11(+2.70%)
Oct 01, 2003 3.913 4.030 3.913 4.111 62,329 +0.23(+6.02%)
Sep 30, 2003 4.006 4.006 3.831 3.878 44,349 -0.03(-0.75%)
Sep 29, 2003 4.088 3.965 3.773 3.907 144,864 -0.18(-4.43%)
Sep 26, 2003 4.216 4.216 3.860 4.088 176,200 -0.15(-3.45%)
Sep 25, 2003 4.596 4.596 4.234 4.234 115,412 -0.37(-8.00%)
Sep 24, 2003 4.672 4.672 4.456 4.602 70,035 -0.12(-2.60%)
Sep 23, 2003 4.719 4.760 4.684 4.725 61,473 +0.00(+0.00%)
Sep 22, 2003 4.730 4.730 4.234 4.725 259,934 -0.06(-1.34%)
Sep 19, 2003 4.654 4.760 4.614 4.789 97,946 +0.08(+1.74%)
Sep 18, 2003 4.614 4.783 4.614 4.707 128,768 -0.04(-0.74%)
Sep 17, 2003 4.865 4.865 4.818 4.742 185,104 -0.11(-2.17%)
Sep 16, 2003 5.022 5.198 4.847 4.847 177,570 -0.02(-0.36%)
Sep 15, 2003 4.853 5.279 4.800 4.865 438,189 +0.00(+0.00%)
Sep 12, 2003 4.935 4.935 4.684 4.865 143,666 -0.07(-1.42%)
Sep 11, 2003 4.935 5.256 4.906 4.935 172,947 +0.03(+0.60%)
Sep 10, 2003 4.736 5.198 4.736 4.906 383,908 +0.12(+2.56%)
Sep 09, 2003 4.666 4.981 4.614 4.783 288,530 +0.17(+3.67%)
Sep 08, 2003 4.468 4.619 4.438 4.614 136,131 +0.16(+3.67%)
Sep 05, 2003 4.514 4.514 4.205 4.450 212,159 -0.06(-1.42%)
Sep 04, 2003 4.088 4.596 4.088 4.514 505,656 +0.43(+10.59%)
Sep 03, 2003 3.767 4.082 3.767 4.082 219,180 +0.33(+8.71%)
Sep 02, 2003 3.638 3.796 3.638 3.755 125,172 +0.18(+4.89%)
Aug 29, 2003 3.521 3.650 3.521 3.580 26,883 +0.00(+0.00%)
Aug 28, 2003 3.574 3.621 3.551 3.580 67,980 +0.01(+0.16%)
Aug 27, 2003 3.393 3.621 3.393 3.574 50,685 +0.15(+4.44%)
Aug 26, 2003 3.475 3.504 3.358 3.422 55,480 -0.08(-2.33%)
Aug 25, 2003 3.504 3.545 3.358 3.504 85,274 -0.04(-1.15%)
Aug 22, 2003 3.703 4.024 3.545 3.545 190,241 -0.10(-2.72%)
Aug 21, 2003 3.527 3.708 3.527 3.644 126,371 +0.12(+3.31%)
Aug 20, 2003 3.352 3.597 3.323 3.527 120,720 +0.12(+3.42%)
Aug 19, 2003 3.387 3.446 3.241 3.411 125,515 +0.08(+2.28%)
Aug 18, 2003 3.054 3.405 3.054 3.335 252,571 +0.34(+11.31%)
Aug 15, 2003 2.821 3.002 2.821 2.996 107,364 +0.21(+7.55%)
Aug 14, 2003 2.686 2.809 2.628 2.786 268,838 +0.10(+3.70%)
Aug 13, 2003 2.920 2.949 2.535 2.686 490,416 -0.73(-21.37%)
Aug 12, 2003 3.212 3.446 3.212 3.416 132,878 +0.23(+7.34%)
Aug 11, 2003 2.873 3.183 2.873 3.183 60,103 +0.26(+9.00%)
Aug 08, 2003 2.920 2.937 2.832 2.920 13,356 +0.00(+0.00%)
Aug 07, 2003 2.902 2.920 2.721 2.920 54,110 -0.01(-0.40%)
Aug 06, 2003 2.990 3.054 2.891 2.932 54,966 -0.10(-3.28%)
Aug 05, 2003 3.206 3.206 3.025 3.031 50,514 -0.18(-5.46%)
Aug 04, 2003 3.358 3.358 3.177 3.206 36,473 -0.16(-4.85%)
Aug 01, 2003 3.387 3.416 3.300 3.370 62,671 -0.08(-2.20%)
Jul 31, 2003 3.434 3.498 3.358 3.446 63,356 +0.07(+2.08%)
Jul 30, 2003 3.446 3.492 3.370 3.375 73,459 -0.05(-1.37%)
Jul 29, 2003 3.405 3.463 3.224 3.422 122,090 +0.06(+1.91%)
Jul 28, 2003 3.037 3.358 3.008 3.358 360,620 +0.53(+18.80%)
Jul 25, 2003 2.774 2.862 2.721 2.827 46,918 +0.09(+3.42%)
Jul 24, 2003 2.885 2.914 2.669 2.733 62,158 -0.13(-4.68%)
Jul 23, 2003 2.809 2.885 2.803 2.867 34,246 +0.06(+2.08%)
Jul 22, 2003 2.716 2.920 2.716 2.809 118,836 +0.09(+3.44%)
Jul 21, 2003 2.698 2.733 2.476 2.716 125,343 +0.08(+2.88%)
Jul 18, 2003 2.827 2.879 2.599 2.640 39,555 -0.19(-6.61%)
Jul 17, 2003 2.920 2.996 2.745 2.827 82,706 -0.12(-3.97%)
Jul 16, 2003 2.914 3.031 2.885 2.943 184,762 +0.09(+3.28%)
Jul 15, 2003 2.628 2.902 2.628 2.850 230,482 +0.36(+14.29%)
Jul 14, 2003 2.190 2.494 2.190 2.494 147,261 +0.30(+13.56%)
Jul 11, 2003 2.207 2.207 2.184 2.196 9,931 -0.01(-0.26%)
Jul 10, 2003 2.231 2.260 2.178 2.202 40,240 -0.04(-1.57%)
Jul 09, 2003 2.202 2.237 2.161 2.237 81,336 +0.05(+2.41%)
Jul 08, 2003 2.073 2.190 2.062 2.184 42,637 +0.12(+5.95%)
Jul 07, 2003 2.137 2.155 2.038 2.062 85,788 -0.02(-0.84%)
Jul 03, 2003 2.102 2.108 2.073 2.079 21,918 +0.04(+1.71%)
Jul 02, 2003 2.021 2.102 1.991 2.044 61,815 +0.02(+0.86%)
Jul 01, 2003 2.015 2.032 1.904 2.026 64,384 +0.04(+2.06%)
Jun 30, 2003 1.933 2.102 1.904 1.986 434,936 +0.11(+5.92%)
Jun 27, 2003 2.044 2.108 1.869 1.875 136,645 -0.18(-8.55%)
Jun 26, 2003 2.219 2.219 1.927 2.050 54,281 -0.20(-8.83%)
Jun 25, 2003 2.231 2.260 2.167 2.248 43,836 +0.02(+0.79%)
Jun 24, 2003 2.406 2.406 2.132 2.231 74,487 -0.13(-5.68%)
Jun 23, 2003 2.447 2.453 2.248 2.365 79,110 -0.08(-3.34%)
Jun 20, 2003 2.482 2.540 2.441 2.447 35,274 -0.04(-1.64%)
Jun 19, 2003 2.540 2.610 2.441 2.488 43,151 -0.01(-0.47%)
Jun 18, 2003 2.476 2.716 2.470 2.499 131,337 +0.08(+3.38%)
Jun 17, 2003 2.336 2.424 2.307 2.418 52,911 +0.08(+3.50%)
Jun 16, 2003 2.143 2.336 2.143 2.336 88,014 +0.19(+8.99%)
Jun 13, 2003 2.143 2.149 2.015 2.143 62,329 +0.01(+0.27%)
Jun 12, 2003 2.132 2.137 2.073 2.137 21,233 +0.00(+0.00%)
Jun 11, 2003 2.132 2.137 2.102 2.137 18,493 +0.01(+0.27%)
Jun 10, 2003 2.132 2.137 2.114 2.132 30,822 +0.00(+0.00%)
Jun 09, 2003 2.079 2.137 2.021 2.132 35,103 +0.02(+0.83%)
Jun 06, 2003 2.132 2.149 2.097 2.114 26,027 -0.04(-1.90%)
Jun 05, 2003 2.102 2.155 2.085 2.155 7,534 +0.01(+0.54%)
Jun 04, 2003 1.986 2.184 1.986 2.143 53,254 +0.12(+5.76%)
Jun 03, 2003 2.073 2.073 1.927 2.026 42,466 -0.05(-2.25%)
Jun 02, 2003 2.161 2.161 2.044 2.073 52,569 -0.09(-4.05%)
May 30, 2003 2.161 2.161 2.102 2.161 23,630 +0.00(+0.00%)
May 29, 2003 2.155 2.161 2.132 2.161 16,267 -0.02(-0.80%)
May 28, 2003 2.120 2.278 2.079 2.178 59,760 +0.08(+3.61%)
May 27, 2003 1.991 2.120 1.933 2.102 55,993 +0.09(+4.65%)
May 23, 2003 2.038 2.038 1.997 2.009 14,897 -0.03(-1.43%)
May 22, 2003 2.015 2.038 1.956 2.038 57,021 +0.01(+0.29%)
May 21, 2003 1.956 2.032 1.956 2.032 28,082 +0.07(+3.57%)
May 20, 2003 1.974 1.974 1.898 1.962 29,281 -0.01(-0.59%)
May 19, 2003 2.026 2.026 1.869 1.974 101,028 -0.05(-2.59%)
May 16, 2003 2.120 2.120 1.991 2.026 51,884 -0.09(-4.14%)
May 15, 2003 2.231 2.231 1.986 2.114 65,411 -0.06(-2.69%)
May 14, 2003 2.219 2.248 2.085 2.172 85,274 -0.02(-0.80%)
May 13, 2003 2.295 2.295 2.102 2.190 169,351 -0.11(-4.58%)
May 12, 2003 2.044 2.459 2.044 2.295 510,622 +0.25(+12.29%)
May 09, 2003 1.810 2.044 1.781 2.044 181,680 +0.20(+10.76%)
May 08, 2003 1.910 1.910 1.816 1.845 66,781 -0.09(-4.53%)
May 07, 2003 1.968 1.986 1.810 1.933 229,625 -0.07(-3.50%)
May 06, 2003 2.044 2.102 1.956 2.003 129,967 -0.04(-2.00%)
May 05, 2003 1.986 2.190 1.956 2.044 605,143 +0.23(+12.90%)
May 02, 2003 1.518 1.956 1.513 1.810 601,034 +0.44(+32.48%)
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.