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 (%)
Aug 31, 2005 4.018 4.082 3.977 4.070 26,883 +0.05(+1.16%)
Aug 30, 2005 4.000 4.030 3.977 4.024 6,335 -0.03(-0.72%)
Aug 29, 2005 3.977 4.053 3.971 4.053 11,815 +0.06(+1.61%)
Aug 26, 2005 4.000 4.035 3.919 3.989 20,719 -0.05(-1.16%)
Aug 25, 2005 4.065 4.065 4.000 4.035 8,732 -0.02(-0.58%)
Aug 24, 2005 3.971 4.082 3.919 4.059 34,589 +0.04(+0.87%)
Aug 23, 2005 4.024 4.030 3.989 4.024 8,904 +0.01(+0.15%)
Aug 22, 2005 4.070 4.076 3.989 4.018 24,657 +0.00(+0.00%)
Aug 19, 2005 4.035 4.082 4.018 4.018 19,520 -0.02(-0.43%)
Aug 18, 2005 4.030 4.076 4.030 4.035 14,897 +0.00(+0.00%)
Aug 17, 2005 4.035 4.082 4.030 4.035 24,829 -0.03(-0.72%)
Aug 16, 2005 4.094 4.094 4.035 4.065 21,918 -0.07(-1.69%)
Aug 15, 2005 3.977 4.141 3.971 4.135 131,679 +0.15(+3.81%)
Aug 12, 2005 4.082 4.082 3.977 3.983 42,295 -0.11(-2.71%)
Aug 11, 2005 4.024 4.123 4.024 4.094 20,205 +0.06(+1.59%)
Aug 10, 2005 4.100 4.100 4.030 4.030 27,397 -0.06(-1.43%)
Aug 09, 2005 4.088 4.100 4.030 4.088 14,383 +0.05(+1.16%)
Aug 08, 2005 4.076 4.100 4.012 4.041 26,370 +0.01(+0.29%)
Aug 05, 2005 4.082 4.123 4.030 4.030 77,055 -0.05(-1.29%)
Aug 04, 2005 4.088 4.111 4.082 4.082 70,377 -0.04(-0.99%)
Aug 03, 2005 4.152 4.152 4.111 4.123 31,164 -0.03(-0.70%)
Aug 02, 2005 4.105 4.211 4.088 4.152 44,349 +0.07(+1.72%)
Aug 01, 2005 4.111 4.141 4.065 4.082 67,124 +0.02(+0.43%)
Jul 29, 2005 4.164 4.205 4.059 4.065 29,452 -0.11(-2.66%)
Jul 28, 2005 4.146 4.176 4.082 4.176 39,555 +0.02(+0.56%)
Jul 27, 2005 4.152 4.176 4.146 4.152 59,247 +0.00(+0.00%)
Jul 26, 2005 4.170 4.170 4.117 4.152 27,226 +0.01(+0.14%)
Jul 25, 2005 4.111 4.170 4.088 4.146 31,678 +0.02(+0.42%)
Jul 22, 2005 4.088 4.164 4.070 4.129 54,966 +0.04(+0.86%)
Jul 21, 2005 4.088 4.111 3.959 4.094 73,459 +0.01(+0.14%)
Jul 20, 2005 4.030 4.088 3.930 4.088 31,164 +0.01(+0.14%)
Jul 19, 2005 4.030 4.123 4.030 4.082 33,904 +0.08(+1.90%)
Jul 18, 2005 4.030 4.076 3.977 4.006 31,678 -0.02(-0.44%)
Jul 15, 2005 4.024 4.082 3.995 4.024 51,884 +0.06(+1.47%)
Jul 14, 2005 4.146 4.170 3.942 3.965 47,945 -0.18(-4.23%)
Jul 13, 2005 4.094 4.199 4.094 4.141 36,986 +0.01(+0.14%)
Jul 12, 2005 4.211 4.234 4.111 4.135 40,068 -0.07(-1.67%)
Jul 11, 2005 4.205 4.380 4.170 4.205 125,001 +0.02(+0.42%)
Jul 08, 2005 4.070 4.205 4.070 4.187 67,980 +0.12(+2.87%)
Jul 07, 2005 4.000 4.070 3.936 4.070 16,096 +0.01(+0.29%)
Jul 06, 2005 3.971 4.088 3.854 4.059 83,905 +0.09(+2.21%)
Jul 05, 2005 3.802 3.971 3.802 3.971 23,459 +0.17(+4.45%)
Jul 01, 2005 3.954 3.954 3.632 3.802 53,596 -0.12(-3.13%)
Jun 30, 2005 3.942 3.971 3.901 3.924 140,412 +0.01(+0.30%)
Jun 29, 2005 3.919 3.965 3.884 3.913 111,987 +0.00(+0.00%)
Jun 28, 2005 3.971 3.971 3.831 3.913 84,247 -0.06(-1.47%)
Jun 27, 2005 4.000 4.000 3.901 3.971 88,357 -0.06(-1.45%)
Jun 24, 2005 3.825 4.030 3.813 4.030 158,905 +0.16(+4.23%)
Jun 23, 2005 4.041 4.041 3.854 3.866 40,753 -0.21(-5.16%)
Jun 22, 2005 4.065 4.094 4.035 4.076 49,144 +0.01(+0.14%)
Jun 21, 2005 4.111 4.170 4.065 4.070 32,705 +0.01(+0.14%)
Jun 20, 2005 4.146 4.146 4.065 4.065 27,397 -0.06(-1.42%)
Jun 17, 2005 4.088 4.164 4.059 4.123 91,781 +0.08(+1.88%)
Jun 16, 2005 4.030 4.088 3.901 4.047 41,952 +0.05(+1.17%)
Jun 15, 2005 3.971 4.024 3.948 4.000 36,473 +0.06(+1.63%)
Jun 14, 2005 3.773 3.971 3.773 3.936 47,432 +0.11(+2.74%)
Jun 13, 2005 3.942 3.959 3.703 3.831 53,596 -0.11(-2.81%)
Jun 10, 2005 3.948 3.948 3.860 3.942 17,637 +0.00(+0.00%)
Jun 09, 2005 3.942 3.971 3.884 3.942 29,623 +0.00(+0.00%)
Jun 08, 2005 3.977 4.000 3.942 3.942 31,164 -0.01(-0.15%)
Jun 07, 2005 3.971 4.000 3.919 3.948 111,473 -0.01(-0.15%)
Jun 06, 2005 3.825 3.983 3.825 3.954 29,109 +0.09(+2.27%)
Jun 03, 2005 4.030 4.030 3.831 3.866 33,219 -0.11(-2.79%)
Jun 02, 2005 3.738 4.035 3.738 3.977 49,829 +0.22(+5.91%)
Jun 01, 2005 3.662 3.778 3.632 3.755 50,171 +0.04(+0.94%)
May 31, 2005 3.907 3.954 3.720 3.720 53,938 -0.19(-4.78%)
May 27, 2005 3.854 3.924 3.720 3.907 19,520 +0.05(+1.36%)
May 26, 2005 3.895 3.913 3.767 3.854 47,432 -0.08(-1.93%)
May 25, 2005 4.000 4.000 3.849 3.930 12,671 -0.08(-1.89%)
May 24, 2005 4.070 4.070 3.942 4.006 33,219 -0.05(-1.29%)
May 23, 2005 4.059 4.117 4.000 4.059 97,603 +0.05(+1.16%)
May 20, 2005 3.913 4.158 3.913 4.012 102,912 +0.09(+2.38%)
May 19, 2005 3.743 3.959 3.738 3.919 137,159 +0.18(+4.84%)
May 18, 2005 3.679 3.813 3.667 3.738 77,226 +0.09(+2.56%)
May 17, 2005 3.650 3.726 3.609 3.644 72,774 +0.02(+0.48%)
May 16, 2005 3.329 3.644 3.329 3.627 162,159 +0.36(+10.89%)
May 13, 2005 3.457 3.504 3.270 3.270 59,076 -0.18(-5.08%)
May 12, 2005 3.358 3.475 3.300 3.446 128,939 +0.14(+4.24%)
May 11, 2005 3.504 3.504 3.008 3.305 535,280 -1.18(-26.30%)
May 10, 2005 4.263 4.579 4.246 4.485 255,653 +0.22(+5.21%)
May 09, 2005 4.205 4.281 4.205 4.263 83,220 +0.02(+0.55%)
May 06, 2005 4.298 4.316 4.240 4.240 23,459 +0.00(+0.00%)
May 05, 2005 4.205 4.257 4.205 4.240 28,424 -0.01(-0.14%)
May 04, 2005 4.281 4.304 4.193 4.246 40,411 -0.02(-0.55%)
May 03, 2005 4.263 4.327 4.240 4.269 45,034 +0.01(+0.14%)
May 02, 2005 4.181 4.263 4.152 4.263 39,041 +0.02(+0.55%)
Apr 29, 2005 4.129 4.357 4.129 4.240 67,808 +0.12(+2.98%)
Apr 28, 2005 4.146 4.199 4.088 4.117 40,753 -0.06(-1.54%)
Apr 27, 2005 4.205 4.257 4.146 4.181 20,205 -0.05(-1.24%)
Apr 26, 2005 4.327 4.339 4.234 4.234 56,165 -0.09(-2.03%)
Apr 25, 2005 4.123 4.374 4.123 4.322 112,672 +0.14(+3.35%)
Apr 22, 2005 4.234 4.246 4.152 4.181 101,542 +0.00(+0.00%)
Apr 21, 2005 4.141 4.193 4.105 4.181 63,185 +0.10(+2.43%)
Apr 20, 2005 4.263 4.263 4.059 4.082 65,925 -0.17(-3.98%)
Apr 19, 2005 4.205 4.287 4.193 4.251 125,515 +0.05(+1.25%)
Apr 18, 2005 4.100 4.234 4.100 4.199 56,678 +0.10(+2.42%)
Apr 15, 2005 4.000 4.199 3.971 4.100 115,925 +0.06(+1.45%)
Apr 14, 2005 3.796 4.438 3.796 4.041 920,558 +0.77(+23.57%)
Apr 13, 2005 3.270 3.311 3.241 3.270 22,774 +0.00(+0.00%)
Apr 12, 2005 3.265 3.288 3.241 3.270 5,308 +0.01(+0.36%)
Apr 11, 2005 3.265 3.294 3.229 3.259 13,698 -0.01(-0.36%)
Apr 08, 2005 3.323 3.335 3.247 3.270 24,486 -0.05(-1.41%)
Apr 07, 2005 3.300 3.329 3.253 3.317 21,404 +0.00(+0.00%)
Apr 06, 2005 3.300 3.323 3.294 3.317 12,842 +0.01(+0.35%)
Apr 05, 2005 3.265 3.305 3.235 3.305 23,801 +0.04(+1.07%)
Apr 04, 2005 3.265 3.294 3.224 3.270 19,692 +0.00(+0.00%)
Apr 01, 2005 3.235 3.276 3.124 3.270 62,671 +0.09(+2.94%)
Mar 31, 2005 3.037 3.183 3.037 3.177 64,555 +0.08(+2.64%)
Mar 30, 2005 3.095 3.107 3.066 3.095 45,548 -0.01(-0.19%)
Mar 29, 2005 3.124 3.183 3.095 3.101 53,938 -0.04(-1.30%)
Mar 28, 2005 3.300 3.311 2.932 3.142 79,452 -0.12(-3.76%)
Mar 24, 2005 3.323 3.329 3.253 3.265 21,404 -0.02(-0.53%)
Mar 23, 2005 3.154 3.305 3.154 3.282 25,171 +0.13(+4.07%)
Mar 22, 2005 3.159 3.177 3.154 3.154 16,267 -0.01(-0.37%)
Mar 21, 2005 3.253 3.253 3.142 3.165 3,082 -0.03(-0.91%)
Mar 18, 2005 3.189 3.194 3.072 3.194 64,726 +0.02(+0.55%)
Mar 17, 2005 3.037 3.189 3.031 3.177 39,726 +0.16(+5.43%)
Mar 16, 2005 3.060 3.066 3.008 3.013 8,732 -0.11(-3.37%)
Mar 15, 2005 3.066 3.124 3.013 3.119 32,705 -0.01(-0.19%)
Mar 14, 2005 3.165 3.177 3.048 3.124 80,822 -0.05(-1.47%)
Mar 11, 2005 3.194 3.212 3.101 3.171 47,432 -0.01(-0.37%)
Mar 10, 2005 3.399 3.428 3.159 3.183 30,137 -0.22(-6.52%)
Mar 09, 2005 3.457 3.486 3.311 3.405 70,377 -0.11(-3.16%)
Mar 08, 2005 3.592 3.592 3.504 3.516 36,130 -0.07(-1.95%)
Mar 07, 2005 3.586 3.632 3.504 3.586 40,582 +0.00(+0.00%)
Mar 04, 2005 3.667 3.673 3.504 3.586 62,158 -0.07(-1.92%)
Mar 03, 2005 3.597 3.667 3.592 3.656 31,849 +0.09(+2.62%)
Mar 02, 2005 3.656 3.662 3.562 3.562 15,411 -0.11(-2.87%)
Mar 01, 2005 3.650 3.673 3.621 3.667 89,213 +0.02(+0.48%)
Feb 28, 2005 3.673 3.685 3.627 3.650 106,336 -0.02(-0.48%)
Feb 25, 2005 3.603 3.673 3.603 3.667 42,808 +0.06(+1.78%)
Feb 24, 2005 3.621 3.621 3.568 3.603 29,623 +0.00(+0.00%)
Feb 23, 2005 3.650 3.650 3.562 3.603 76,199 -0.04(-0.96%)
Feb 22, 2005 3.825 3.825 3.562 3.638 171,063 -0.37(-9.32%)
Feb 18, 2005 3.790 4.030 3.784 4.012 52,740 +0.21(+5.53%)
Feb 17, 2005 3.796 3.813 3.790 3.802 39,384 -0.04(-1.06%)
Feb 16, 2005 3.802 3.849 3.790 3.843 31,678 -0.02(-0.45%)
Feb 15, 2005 3.849 3.872 3.849 3.860 15,239 +0.01(+0.15%)
Feb 14, 2005 3.901 3.913 3.825 3.854 17,979 -0.04(-0.90%)
Feb 11, 2005 3.860 3.895 3.843 3.889 17,979 +0.04(+1.06%)
Feb 10, 2005 3.930 3.930 3.796 3.849 32,534 -0.08(-1.93%)
Feb 09, 2005 4.000 4.076 3.924 3.924 75,514 -0.04(-1.03%)
Feb 08, 2005 3.936 3.965 3.919 3.965 32,705 +0.02(+0.59%)
Feb 07, 2005 3.884 3.942 3.884 3.942 27,568 +0.05(+1.20%)
Feb 04, 2005 3.924 3.930 3.738 3.895 93,836 -0.09(-2.20%)
Feb 03, 2005 4.000 4.000 3.942 3.983 75,000 -0.01(-0.29%)
Feb 02, 2005 3.936 4.000 3.907 3.995 34,075 +0.00(+0.00%)
Feb 01, 2005 3.971 4.018 3.942 3.995 34,075 +0.03(+0.74%)
Jan 31, 2005 3.895 3.971 3.895 3.965 45,205 +0.01(+0.30%)
Jan 28, 2005 4.024 4.024 3.942 3.954 14,212 -0.05(-1.31%)
Jan 27, 2005 3.995 4.053 3.977 4.006 13,356 +0.02(+0.44%)
Jan 26, 2005 4.006 4.012 3.948 3.989 15,582 +0.04(+1.04%)
Jan 25, 2005 3.930 3.989 3.907 3.948 10,959 +0.02(+0.45%)
Jan 24, 2005 4.030 4.059 3.889 3.930 28,767 -0.07(-1.75%)
Jan 21, 2005 4.094 4.129 3.971 4.000 27,911 -0.09(-2.28%)
Jan 20, 2005 4.123 4.158 4.070 4.094 42,295 -0.09(-2.09%)
Jan 19, 2005 4.164 4.181 4.059 4.181 41,096 +0.01(+0.14%)
Jan 18, 2005 4.146 4.181 4.105 4.176 41,267 +0.05(+1.27%)
Jan 14, 2005 4.088 4.135 4.030 4.123 48,288 +0.06(+1.58%)
Jan 13, 2005 4.170 4.170 4.030 4.059 30,822 -0.11(-2.66%)
Jan 12, 2005 4.146 4.170 3.983 4.170 122,261 +0.00(+0.00%)
Jan 11, 2005 4.094 4.170 4.059 4.170 61,302 +0.06(+1.56%)
Jan 10, 2005 4.146 4.146 4.070 4.105 54,795 -0.05(-1.13%)
Jan 07, 2005 4.409 4.409 4.146 4.152 68,322 -0.25(-5.58%)
Jan 06, 2005 4.386 4.450 4.322 4.397 33,904 +0.02(+0.53%)
Jan 05, 2005 4.468 4.473 4.357 4.374 18,493 -0.06(-1.45%)
Jan 04, 2005 4.333 4.497 4.322 4.438 88,014 +0.13(+2.98%)
Jan 03, 2005 4.322 4.357 4.287 4.310 117,124 +0.02(+0.54%)
Dec 31, 2004 4.269 4.327 4.257 4.287 114,727 +0.02(+0.41%)
Dec 30, 2004 4.234 4.351 4.234 4.269 23,972 +0.06(+1.53%)
Dec 29, 2004 4.158 4.228 4.158 4.205 23,801 +0.01(+0.14%)
Dec 28, 2004 4.146 4.205 4.146 4.199 11,815 +0.05(+1.27%)
Dec 27, 2004 4.158 4.181 4.146 4.146 12,842 -0.02(-0.56%)
Dec 23, 2004 4.193 4.205 4.158 4.170 36,986 +0.02(+0.56%)
Dec 22, 2004 4.100 4.205 4.100 4.146 22,431 +0.02(+0.42%)
Dec 21, 2004 4.170 4.187 4.123 4.129 15,924 -0.01(-0.28%)
Dec 20, 2004 4.135 4.152 4.088 4.141 16,609 +0.03(+0.71%)
Dec 17, 2004 4.164 4.164 4.082 4.111 33,219 -0.05(-1.26%)
Dec 16, 2004 4.135 4.164 4.065 4.164 20,205 -0.01(-0.28%)
Dec 15, 2004 4.176 4.176 4.129 4.176 10,445 -0.02(-0.42%)
Dec 14, 2004 4.211 4.216 4.164 4.193 25,342 -0.01(-0.14%)
Dec 13, 2004 4.146 4.205 4.094 4.199 34,075 +0.04(+0.84%)
Dec 10, 2004 4.111 4.205 4.088 4.164 19,178 +0.05(+1.28%)
Dec 09, 2004 4.129 4.176 4.111 4.111 28,424 -0.06(-1.54%)
Dec 08, 2004 4.152 4.176 4.070 4.176 45,548 +0.02(+0.42%)
Dec 07, 2004 4.170 4.246 4.123 4.158 47,774 -0.02(-0.42%)
Dec 06, 2004 4.211 4.211 4.152 4.176 44,692 -0.04(-0.83%)
Dec 03, 2004 4.234 4.263 4.193 4.211 34,075 +0.04(+0.84%)
Dec 02, 2004 4.129 4.205 4.088 4.176 26,883 -0.01(-0.28%)
Dec 01, 2004 4.000 4.187 4.000 4.187 120,035 +0.16(+3.91%)
Nov 30, 2004 4.012 4.047 4.012 4.030 68,151 -0.02(-0.58%)
Nov 29, 2004 4.076 4.076 3.983 4.053 38,185 +0.04(+0.87%)
Nov 26, 2004 4.030 4.059 3.989 4.018 41,267 +0.04(+1.03%)
Nov 24, 2004 3.854 4.076 3.854 3.977 46,918 +0.15(+3.97%)
Nov 23, 2004 3.767 3.866 3.761 3.825 29,623 +0.09(+2.34%)
Nov 22, 2004 3.592 3.738 3.592 3.738 36,644 +0.15(+4.07%)
Nov 19, 2004 3.568 3.662 3.504 3.592 19,692 -0.01(-0.16%)
Nov 18, 2004 3.627 3.650 3.592 3.597 47,432 -0.05(-1.28%)
Nov 17, 2004 3.621 3.708 3.615 3.644 74,487 +0.02(+0.65%)
Nov 16, 2004 3.562 3.644 3.562 3.621 28,767 +0.00(+0.00%)
Nov 15, 2004 3.621 3.632 3.551 3.621 30,822 -0.06(-1.59%)
Nov 12, 2004 3.738 3.796 3.504 3.679 78,768 -0.11(-2.78%)
Nov 11, 2004 3.761 3.854 3.732 3.784 25,685 -0.04(-0.92%)
Nov 10, 2004 3.796 3.872 3.738 3.819 55,308 +0.20(+5.65%)
Nov 09, 2004 3.703 3.767 3.440 3.615 165,070 -0.15(-3.88%)
Nov 08, 2004 3.726 3.767 3.679 3.761 22,089 -0.02(-0.62%)
Nov 05, 2004 3.773 3.819 3.679 3.784 18,664 +0.04(+0.93%)
Nov 04, 2004 3.679 3.767 3.679 3.749 22,260 +0.07(+1.90%)
Nov 03, 2004 3.632 3.714 3.632 3.679 20,719 +0.11(+2.94%)
Nov 02, 2004 3.592 3.644 3.562 3.574 22,260 -0.05(-1.45%)
Nov 01, 2004 3.557 3.627 3.551 3.627 12,328 +0.01(+0.32%)
Oct 29, 2004 3.574 3.662 3.562 3.615 18,664 +0.04(+1.14%)
Oct 28, 2004 3.504 3.592 3.504 3.574 16,609 +0.06(+1.83%)
Oct 27, 2004 3.475 3.510 3.446 3.510 30,479 +0.01(+0.17%)
Oct 26, 2004 3.446 3.551 3.434 3.504 15,924 +0.06(+1.69%)
Oct 25, 2004 3.446 3.469 3.387 3.446 7,363 -0.03(-0.84%)
Oct 22, 2004 3.475 3.557 3.451 3.475 15,411 -0.06(-1.65%)
Oct 21, 2004 3.498 3.557 3.446 3.533 7,363 +0.07(+2.02%)
Oct 20, 2004 3.381 3.481 3.375 3.463 16,267 +0.02(+0.68%)
Oct 19, 2004 3.387 3.446 3.381 3.440 34,418 +0.08(+2.26%)
Oct 18, 2004 3.358 3.364 3.329 3.364 13,870 -0.01(-0.35%)
Oct 15, 2004 3.323 3.416 3.323 3.375 13,013 +0.05(+1.58%)
Oct 14, 2004 3.486 3.486 3.311 3.323 19,692 -0.18(-5.17%)
Oct 13, 2004 3.411 3.527 3.335 3.504 25,342 +0.15(+4.53%)
Oct 12, 2004 3.300 3.411 3.300 3.352 9,417 +0.05(+1.59%)
Oct 11, 2004 3.095 3.329 3.095 3.300 33,733 -0.03(-0.88%)
Oct 08, 2004 3.393 3.393 3.323 3.329 9,760 -0.06(-1.89%)
Oct 07, 2004 3.504 3.516 3.364 3.393 5,821 -0.14(-3.97%)
Oct 06, 2004 3.387 3.533 3.387 3.533 13,356 +0.12(+3.60%)
Oct 05, 2004 3.446 3.451 3.387 3.411 5,650 -0.05(-1.35%)
Oct 04, 2004 3.504 3.545 3.358 3.457 14,726 -0.01(-0.34%)
Oct 01, 2004 3.358 3.492 3.340 3.469 23,287 +0.16(+4.95%)
Sep 30, 2004 3.270 3.358 3.270 3.305 17,123 +0.01(+0.18%)
Sep 29, 2004 3.270 3.329 3.270 3.300 22,089 +0.02(+0.71%)
Sep 28, 2004 3.282 3.387 3.270 3.276 17,808 -0.01(-0.18%)
Sep 27, 2004 3.387 3.387 3.259 3.282 13,185 -0.12(-3.60%)
Sep 24, 2004 3.370 3.434 3.370 3.405 39,384 +0.04(+1.04%)
Sep 23, 2004 3.416 3.440 3.352 3.370 27,911 -0.07(-2.04%)
Sep 22, 2004 3.527 3.527 3.434 3.440 16,438 -0.12(-3.28%)
Sep 21, 2004 3.533 3.580 3.533 3.557 9,075 +0.06(+1.84%)
Sep 20, 2004 3.510 3.510 3.457 3.492 11,472 -0.02(-0.50%)
Sep 17, 2004 3.562 3.562 3.475 3.510 52,226 -0.02(-0.50%)
Sep 16, 2004 3.592 3.592 3.504 3.527 23,630 -0.02(-0.66%)
Sep 15, 2004 3.504 3.557 3.451 3.551 45,034 -0.01(-0.33%)
Sep 14, 2004 3.533 3.574 3.492 3.562 36,815 -0.01(-0.16%)
Sep 13, 2004 3.592 3.621 3.533 3.568 7,534 -0.02(-0.49%)
Sep 10, 2004 3.592 3.592 3.533 3.586 26,541 -0.06(-1.76%)
Sep 09, 2004 3.469 3.650 3.434 3.650 52,569 +0.17(+4.87%)
Sep 08, 2004 3.504 3.551 3.481 3.481 12,500 -0.02(-0.67%)
Sep 07, 2004 3.446 3.597 3.446 3.504 23,801 +0.06(+1.69%)
Sep 03, 2004 3.451 3.492 3.428 3.446 27,055 +0.01(+0.34%)
Sep 02, 2004 3.405 3.475 3.405 3.434 4,794 +0.06(+1.91%)
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.