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, 2007 11.03 11.17 10.66 10.86 421,580 -0.04(-0.32%)
Aug 30, 2007 10.97 11.24 10.80 10.90 420,381 -0.23(-2.05%)
Aug 29, 2007 11.24 11.24 10.91 11.13 354,969 -0.01(-0.05%)
Aug 28, 2007 11.40 11.40 10.98 11.13 587,335 -0.22(-1.95%)
Aug 27, 2007 11.15 11.53 11.13 11.35 582,540 +0.11(+0.99%)
Aug 24, 2007 10.78 11.27 10.75 11.24 731,001 +0.43(+4.00%)
Aug 23, 2007 11.09 11.14 10.69 10.81 534,595 -0.28(-2.53%)
Aug 22, 2007 11.14 11.24 10.84 11.09 527,232 +0.01(+0.05%)
Aug 21, 2007 11.45 11.45 10.76 11.08 534,766 -0.29(-2.52%)
Aug 20, 2007 11.45 11.61 10.75 11.37 704,117 -0.02(-0.20%)
Aug 17, 2007 11.80 11.82 11.02 11.39 646,947 +0.01(+0.05%)
Aug 16, 2007 11.37 11.42 10.58 11.39 894,359 +0.02(+0.15%)
Aug 15, 2007 11.69 12.14 11.29 11.37 503,808 -0.32(-2.70%)
Aug 14, 2007 12.18 12.23 11.56 11.69 581,171 -0.44(-3.61%)
Aug 13, 2007 11.68 12.58 11.52 12.12 939,394 +0.73(+6.41%)
Aug 10, 2007 10.92 12.36 10.39 11.39 1,660,635 +0.30(+2.68%)
Aug 09, 2007 10.76 11.83 10.35 11.10 1,967,488 +0.75(+7.28%)
Aug 08, 2007 11.08 11.27 9.858 10.34 1,584,264 -0.46(-4.27%)
Aug 07, 2007 10.60 11.32 10.09 10.80 1,104,776 +0.34(+3.24%)
Aug 06, 2007 11.58 11.65 10.01 10.47 1,456,030 -1.09(-9.40%)
Aug 03, 2007 11.67 12.48 11.49 11.55 611,822 -0.93(-7.44%)
Aug 02, 2007 12.46 12.53 12.01 12.48 580,143 +0.01(+0.05%)
Aug 01, 2007 12.32 12.56 11.87 12.47 701,206 +0.30(+2.45%)
Jul 31, 2007 13.03 13.03 11.97 12.18 672,781 -0.21(-1.70%)
Jul 30, 2007 11.70 12.59 11.70 12.39 677,404 +0.68(+5.84%)
Jul 27, 2007 11.62 11.97 11.44 11.70 740,933 +0.02(+0.20%)
Jul 26, 2007 11.55 11.93 10.98 11.68 659,596 -0.16(-1.38%)
Jul 25, 2007 11.86 12.22 11.71 11.84 711,480 +0.02(+0.15%)
Jul 24, 2007 12.26 12.40 11.69 11.83 534,423 -0.57(-4.57%)
Jul 23, 2007 12.37 12.49 12.06 12.39 440,587 +0.41(+3.46%)
Jul 20, 2007 12.29 12.38 11.62 11.98 289,900 -0.32(-2.57%)
Jul 19, 2007 12.36 12.45 12.19 12.29 247,776 -0.03(-0.28%)
Jul 18, 2007 12.18 12.38 12.01 12.33 348,976 +0.03(+0.28%)
Jul 17, 2007 12.30 12.38 12.21 12.29 326,544 -0.01(-0.05%)
Jul 16, 2007 12.56 12.70 12.18 12.30 547,608 -0.25(-2.00%)
Jul 13, 2007 12.89 12.96 12.50 12.55 465,929 -0.37(-2.85%)
Jul 12, 2007 12.40 13.05 12.35 12.92 651,719 +0.79(+6.55%)
Jul 11, 2007 12.15 12.30 11.90 12.12 413,703 -0.09(-0.72%)
Jul 10, 2007 12.34 12.65 12.12 12.21 564,218 -0.22(-1.74%)
Jul 09, 2007 12.40 12.64 12.32 12.43 589,390 -0.04(-0.28%)
Jul 06, 2007 12.40 12.61 12.33 12.46 355,483 -0.02(-0.14%)
Jul 05, 2007 12.56 12.56 12.15 12.48 343,668 -0.06(-0.51%)
Jul 03, 2007 12.44 12.72 12.44 12.54 336,476 +0.15(+1.18%)
Jul 02, 2007 12.38 12.46 12.24 12.40 899,667 +0.25(+2.02%)
Jun 29, 2007 12.21 12.46 12.07 12.15 649,664 -0.06(-0.48%)
Jun 28, 2007 12.26 12.67 12.02 12.21 929,462 -0.07(-0.57%)
Jun 27, 2007 11.39 12.51 11.27 12.28 1,987,693 +1.01(+8.96%)
Jun 26, 2007 10.78 11.49 10.77 11.27 1,462,859 +0.52(+4.83%)
Jun 25, 2007 10.97 11.11 10.61 10.75 754,803 -0.22(-2.02%)
Jun 22, 2007 11.45 11.46 10.95 10.97 627,575 -0.48(-4.18%)
Jun 21, 2007 11.41 11.55 11.14 11.45 526,375 +0.05(+0.46%)
Jun 20, 2007 11.76 11.87 11.39 11.40 495,382 -0.32(-2.74%)
Jun 19, 2007 11.32 11.80 11.24 11.72 659,939 +0.32(+2.82%)
Jun 18, 2007 11.39 11.63 11.34 11.40 500,005 -0.04(-0.36%)
Jun 15, 2007 11.67 11.75 11.43 11.44 849,838 -0.06(-0.56%)
Jun 14, 2007 11.17 11.65 11.17 11.50 650,521 +0.34(+3.03%)
Jun 13, 2007 11.21 11.26 10.90 11.17 582,712 +0.23(+2.08%)
Jun 12, 2007 11.33 11.59 10.75 10.94 883,057 -0.57(-4.92%)
Jun 11, 2007 11.41 11.71 11.39 11.50 800,605 -0.11(-0.95%)
Jun 08, 2007 11.33 11.71 11.28 11.62 573,979 +0.29(+2.58%)
Jun 07, 2007 11.77 11.88 11.18 11.32 668,672 -0.57(-4.81%)
Jun 06, 2007 11.88 11.95 11.62 11.90 718,758 +0.08(+0.64%)
Jun 05, 2007 11.75 12.08 11.45 11.82 938,443 -0.06(-0.49%)
Jun 04, 2007 12.51 12.65 11.86 11.88 1,650,018 -0.72(-5.70%)
Jun 01, 2007 12.59 12.85 12.50 12.60 624,664 -0.11(-0.83%)
May 31, 2007 12.65 12.87 12.53 12.70 747,268 +0.05(+0.42%)
May 30, 2007 12.52 12.77 12.09 12.65 1,242,553 +0.13(+1.03%)
May 29, 2007 11.97 12.61 11.97 12.52 1,283,918 +0.72(+6.09%)
May 25, 2007 11.57 11.85 11.56 11.80 809,736 +0.23(+2.02%)
May 24, 2007 11.72 12.21 11.41 11.57 869,016 -0.09(-0.80%)
May 23, 2007 11.41 11.91 11.39 11.66 1,028,011 +0.23(+1.99%)
May 22, 2007 11.13 11.59 11.13 11.43 735,796 +0.32(+2.84%)
May 21, 2007 10.79 11.29 10.76 11.12 1,161,984 +0.46(+4.27%)
May 18, 2007 10.40 10.76 10.34 10.66 956,312 +0.27(+2.58%)
May 17, 2007 10.43 10.60 10.19 10.40 1,013,881 -0.01(-0.06%)
May 16, 2007 10.14 10.44 10.00 10.40 1,351,042 +0.32(+3.19%)
May 15, 2007 9.905 10.41 9.899 10.08 1,509,263 +0.23(+2.37%)
May 14, 2007 10.35 10.42 9.753 9.846 939,647 -0.44(-4.31%)
May 11, 2007 9.957 10.31 9.928 10.29 816,272 +0.39(+3.89%)
May 10, 2007 9.840 10.76 9.723 9.905 2,352,155 +0.41(+4.31%)
May 09, 2007 9.461 9.636 9.379 9.496 1,311,463 +0.02(+0.25%)
May 08, 2007 9.577 9.589 9.367 9.472 952,236 -0.18(-1.88%)
May 07, 2007 9.694 9.840 9.525 9.653 459,357 -0.09(-0.90%)
May 04, 2007 9.928 9.963 9.659 9.741 609,424 -0.14(-1.42%)
May 03, 2007 9.922 10.06 9.700 9.881 508,327 -0.04(-0.41%)
May 02, 2007 9.688 10.21 9.688 9.922 769,700 +0.27(+2.78%)
May 01, 2007 9.928 9.963 9.490 9.653 773,378 -0.29(-2.94%)
Apr 30, 2007 10.19 10.32 9.945 9.945 413,977 -0.28(-2.74%)
Apr 27, 2007 10.16 10.32 9.875 10.23 371,750 +0.05(+0.46%)
Apr 26, 2007 10.17 10.34 10.09 10.18 612,164 -0.06(-0.57%)
Apr 25, 2007 9.852 10.34 9.846 10.24 981,151 +0.37(+3.73%)
Apr 24, 2007 10.16 10.16 9.799 9.869 793,330 -0.23(-2.26%)
Apr 23, 2007 9.928 10.16 9.823 10.10 607,743 +0.09(+0.88%)
Apr 20, 2007 9.980 10.13 9.794 10.01 468,840 +0.06(+0.59%)
Apr 19, 2007 9.893 10.00 9.665 9.951 761,652 -0.11(-1.05%)
Apr 18, 2007 10.18 10.22 9.805 10.06 1,037,169 -0.19(-1.82%)
Apr 17, 2007 10.34 10.40 10.17 10.24 567,129 -0.05(-0.45%)
Apr 16, 2007 10.23 10.41 10.21 10.29 582,712 +0.06(+0.57%)
Apr 13, 2007 10.52 10.60 10.19 10.23 721,520 -0.40(-3.74%)
Apr 12, 2007 10.34 10.63 10.16 10.63 836,482 +0.29(+2.77%)
Apr 11, 2007 10.51 10.54 10.10 10.34 848,388 -0.24(-2.26%)
Apr 10, 2007 10.86 10.97 10.52 10.58 545,037 -0.30(-2.79%)
Apr 09, 2007 10.86 11.01 10.49 10.89 852,064 +0.12(+1.08%)
Apr 05, 2007 10.71 10.82 10.63 10.77 618,842 -0.01(-0.11%)
Apr 04, 2007 11.00 11.00 10.75 10.78 402,230 -0.19(-1.76%)
Apr 03, 2007 10.61 11.05 10.61 10.97 688,192 +0.08(+0.75%)
Apr 02, 2007 10.82 10.94 10.37 10.89 876,551 -0.05(-0.43%)
Mar 30, 2007 10.81 11.15 10.49 10.94 720,898 +0.13(+1.19%)
Mar 29, 2007 10.66 10.91 10.61 10.81 763,193 -0.34(-3.09%)
Mar 28, 2007 11.49 11.61 11.04 11.15 1,289,740 -0.33(-2.90%)
Mar 27, 2007 11.12 11.73 11.11 11.49 1,465,085 +0.40(+3.58%)
Mar 26, 2007 10.80 11.10 10.63 11.09 1,266,110 +0.11(+1.01%)
Mar 23, 2007 10.96 11.07 10.88 10.98 1,070,560 +0.11(+1.02%)
Mar 22, 2007 10.98 10.98 10.67 10.87 1,484,092 +0.05(+0.49%)
Mar 21, 2007 10.71 10.90 10.04 10.82 2,959,109 +0.24(+2.26%)
Mar 20, 2007 11.25 11.96 10.41 10.58 9,623,885 -3.01(-22.14%)
Mar 19, 2007 13.25 14.15 13.01 13.58 2,893,687 +0.97(+7.68%)
Mar 16, 2007 12.49 12.77 12.29 12.61 920,558 +0.13(+1.03%)
Mar 15, 2007 12.76 13.00 12.35 12.49 1,189,397 -0.30(-2.37%)
Mar 14, 2007 12.88 12.94 11.74 12.79 1,912,864 +0.15(+1.15%)
Mar 13, 2007 12.93 13.09 12.56 12.64 1,272,617 -0.29(-2.21%)
Mar 12, 2007 13.26 13.29 12.77 12.93 1,451,043 +0.07(+0.55%)
Mar 09, 2007 13.37 13.58 12.64 12.86 1,268,336 -0.39(-2.95%)
Mar 08, 2007 13.00 13.68 12.97 13.25 1,786,321 +0.41(+3.18%)
Mar 07, 2007 13.02 13.31 12.44 12.84 1,068,847 -0.23(-1.74%)
Mar 06, 2007 13.25 13.61 12.76 13.07 2,197,799 +0.34(+2.71%)
Mar 05, 2007 13.03 13.36 12.51 12.73 1,854,315 -0.64(-4.81%)
Mar 02, 2007 14.21 14.68 13.37 13.37 2,129,647 -1.20(-8.26%)
Mar 01, 2007 14.92 15.18 10.53 14.57 1,768,448 -0.93(-6.03%)
Feb 28, 2007 15.28 15.62 14.76 15.51 1,167,650 +0.27(+1.80%)
Feb 27, 2007 15.57 16.02 14.92 15.23 1,832,212 -1.31(-7.94%)
Feb 26, 2007 16.78 16.85 16.38 16.54 733,463 -0.02(-0.11%)
Feb 23, 2007 16.61 16.88 16.06 16.56 1,249,500 +0.10(+0.60%)
Feb 22, 2007 16.47 17.05 15.39 16.46 3,034,281 -0.04(-0.25%)
Feb 21, 2007 17.90 18.20 16.25 16.50 2,706,708 -1.09(-6.21%)
Feb 20, 2007 16.88 17.92 16.64 17.60 1,820,226 +1.03(+6.20%)
Feb 16, 2007 16.06 16.85 16.06 16.57 1,185,801 +0.45(+2.79%)
Feb 15, 2007 16.21 16.52 15.90 16.12 1,209,774 -0.09(-0.58%)
Feb 14, 2007 16.19 16.73 15.77 16.21 1,804,720 -0.12(-0.75%)
Feb 13, 2007 16.70 16.92 16.18 16.33 1,990,551 -0.27(-1.62%)
Feb 12, 2007 15.66 16.64 14.75 16.60 3,375,060 +0.95(+6.04%)
Feb 09, 2007 16.00 16.12 15.51 15.66 1,343,850 -0.29(-1.83%)
Feb 08, 2007 16.18 16.57 15.45 15.95 2,620,749 -0.19(-1.16%)
Feb 07, 2007 15.53 16.35 15.32 16.14 3,091,131 +0.75(+4.86%)
Feb 06, 2007 14.57 15.74 14.18 15.39 3,757,063 +0.44(+2.97%)
Feb 05, 2007 13.86 15.13 13.81 14.94 3,164,933 +1.41(+10.44%)
Feb 02, 2007 13.34 13.58 13.14 13.53 1,551,387 +0.25(+1.85%)
Feb 01, 2007 13.06 13.62 12.88 13.29 1,853,959 +0.54(+4.26%)
Jan 31, 2007 12.50 13.09 12.28 12.74 1,864,233 +0.25(+1.96%)
Jan 30, 2007 12.07 12.61 12.07 12.50 2,197,627 +0.34(+2.84%)
Jan 29, 2007 11.67 12.21 11.62 12.15 2,445,404 +0.52(+4.47%)
Jan 26, 2007 11.24 11.64 10.93 11.63 1,533,065 +0.54(+4.84%)
Jan 25, 2007 11.46 11.53 11.05 11.10 1,080,663 -0.21(-1.86%)
Jan 24, 2007 11.10 11.42 11.09 11.31 1,432,208 +0.25(+2.27%)
Jan 23, 2007 10.95 11.21 10.80 11.05 1,523,647 -0.04(-0.37%)
Jan 22, 2007 11.39 11.45 11.02 11.10 1,595,394 -0.07(-0.63%)
Jan 19, 2007 10.57 11.21 10.28 11.17 1,286,144 +0.36(+3.35%)
Jan 18, 2007 11.45 11.45 10.23 10.80 2,788,387 -0.96(-8.19%)
Jan 17, 2007 11.93 12.10 11.77 11.77 900,523 -0.23(-1.95%)
Jan 16, 2007 12.06 12.26 11.59 12.00 2,734,277 +0.20(+1.73%)
Jan 12, 2007 11.68 12.00 11.59 11.80 1,053,950 +0.12(+1.00%)
Jan 11, 2007 11.45 11.93 11.42 11.68 1,302,412 +0.12(+1.01%)
Jan 10, 2007 11.18 11.81 11.07 11.56 1,461,146 +0.46(+4.16%)
Jan 09, 2007 11.24 11.24 11.04 11.10 848,126 -0.01(-0.05%)
Jan 08, 2007 11.24 11.35 11.02 11.11 1,251,041 +0.01(+0.11%)
Jan 05, 2007 11.33 11.39 10.56 11.10 1,723,820 -0.44(-3.85%)
Jan 04, 2007 10.60 11.62 10.57 11.54 2,333,417 +0.97(+9.17%)
Jan 03, 2007 10.51 11.01 10.35 10.57 1,831,356 +0.38(+3.72%)
Dec 29, 2006 9.957 10.34 9.951 10.19 776,721 +0.18(+1.75%)
Dec 28, 2006 9.928 10.12 9.928 10.02 560,280 +0.08(+0.82%)
Dec 27, 2006 10.13 10.28 9.869 9.934 945,729 -0.20(-1.96%)
Dec 26, 2006 9.957 10.35 9.840 10.13 1,667,655 +0.38(+3.89%)
Dec 22, 2006 9.297 9.794 9.192 9.753 716,788 +0.40(+4.24%)
Dec 21, 2006 9.759 9.957 9.192 9.356 1,170,732 -0.40(-4.13%)
Dec 20, 2006 9.478 10.42 9.344 9.759 3,612,198 +1.38(+16.45%)
Dec 19, 2006 7.574 8.380 7.446 8.380 881,688 +0.85(+11.33%)
Dec 18, 2006 8.088 8.223 7.352 7.528 1,140,595 -0.66(-8.06%)
Dec 15, 2006 8.293 8.404 8.012 8.188 737,337 -0.06(-0.71%)
Dec 14, 2006 7.855 8.322 7.796 8.246 742,645 +0.49(+6.33%)
Dec 13, 2006 7.621 7.755 7.475 7.755 488,361 +0.19(+2.55%)
Dec 12, 2006 7.452 7.680 7.399 7.563 433,909 +0.08(+1.09%)
Dec 11, 2006 7.469 7.563 7.382 7.481 459,765 +0.01(+0.16%)
Dec 08, 2006 7.534 7.650 7.358 7.469 335,791 -0.09(-1.24%)
Dec 07, 2006 7.732 7.831 7.516 7.563 269,694 -0.13(-1.75%)
Dec 06, 2006 7.534 7.790 7.475 7.697 376,887 +0.18(+2.41%)
Dec 05, 2006 7.300 7.639 7.236 7.516 534,252 +0.18(+2.39%)
Dec 04, 2006 7.446 7.534 7.195 7.341 717,131 -0.23(-3.08%)
Dec 01, 2006 7.504 8.053 7.405 7.574 749,152 -0.32(-4.00%)
Nov 30, 2006 7.592 7.972 7.405 7.890 671,925 +0.16(+2.12%)
Nov 29, 2006 7.674 7.861 7.592 7.726 466,786 +0.16(+2.16%)
Nov 28, 2006 7.563 7.878 7.382 7.563 648,637 -0.18(-2.26%)
Nov 27, 2006 8.374 8.439 7.738 7.738 1,428,269 -0.55(-6.69%)
Nov 24, 2006 8.147 8.596 8.030 8.293 2,079,646 +1.21(+17.16%)
Nov 22, 2006 7.329 7.347 7.066 7.078 321,750 -0.23(-3.19%)
Nov 21, 2006 6.903 7.405 6.903 7.312 619,013 +0.40(+5.83%)
Nov 20, 2006 6.681 6.909 6.494 6.909 231,509 +0.23(+3.41%)
Nov 17, 2006 6.833 6.833 6.512 6.681 220,721 -0.09(-1.38%)
Nov 16, 2006 6.687 6.885 6.663 6.774 379,113 -0.02(-0.34%)
Nov 15, 2006 6.710 6.932 6.628 6.798 581,684 +0.15(+2.19%)
Nov 14, 2006 6.482 6.710 6.482 6.652 539,389 +0.19(+2.89%)
Nov 13, 2006 6.336 6.476 6.149 6.465 521,923 +0.27(+4.34%)
Nov 10, 2006 6.336 6.336 6.033 6.196 469,697 -0.07(-1.12%)
Nov 09, 2006 6.132 6.307 6.126 6.266 486,135 +0.11(+1.71%)
Nov 08, 2006 6.132 6.173 6.015 6.161 433,909 +0.09(+1.44%)
Nov 07, 2006 5.986 6.161 5.957 6.074 466,101 -0.05(-0.76%)
Nov 06, 2006 5.904 6.144 5.875 6.120 470,210 +0.11(+1.75%)
Nov 03, 2006 5.963 6.085 5.867 6.015 494,354 +0.08(+1.38%)
Nov 02, 2006 5.782 6.068 5.723 5.933 635,794 +0.00(+0.00%)
Nov 01, 2006 6.406 6.424 5.863 5.933 821,584 -0.41(-6.53%)
Oct 31, 2006 6.371 6.599 6.307 6.348 655,486 -0.02(-0.28%)
Oct 30, 2006 6.278 6.453 6.277 6.366 839,393 +0.12(+1.87%)
Oct 27, 2006 6.132 6.406 6.132 6.249 1,151,211 +0.15(+2.39%)
Oct 26, 2006 5.857 6.149 5.700 6.103 1,008,230 +0.30(+5.24%)
Oct 25, 2006 5.811 5.881 5.624 5.799 2,241,977 -0.13(-2.17%)
Oct 24, 2006 7.014 7.014 5.898 5.928 2,313,896 -1.09(-15.56%)
Oct 23, 2006 6.891 7.072 6.811 7.020 1,078,608 +0.10(+1.43%)
Oct 20, 2006 7.025 7.025 6.862 6.920 578,260 -0.09(-1.25%)
Oct 19, 2006 6.950 7.113 6.833 7.008 667,815 -0.06(-0.91%)
Oct 18, 2006 6.985 7.201 6.868 7.072 1,295,391 +0.15(+2.11%)
Oct 17, 2006 7.183 7.347 6.745 6.926 2,201,737 -0.12(-1.66%)
Oct 16, 2006 6.909 7.253 6.815 7.043 1,810,294 +0.06(+0.92%)
Oct 13, 2006 6.804 7.516 6.798 6.979 4,719,231 +0.09(+1.27%)
Oct 12, 2006 8.398 8.398 6.774 6.891 11,478,555 -1.89(-21.54%)
Oct 11, 2006 10.98 11.02 8.520 8.783 5,891,676 -2.20(-20.00%)
Oct 10, 2006 11.15 11.24 10.80 10.98 1,674,505 +0.10(+0.91%)
Oct 09, 2006 10.35 11.00 10.20 10.88 1,869,199 +0.71(+7.01%)
Oct 06, 2006 10.02 10.17 9.659 10.17 855,146 +0.15(+1.52%)
Oct 05, 2006 9.677 10.08 9.426 10.02 774,837 +0.42(+4.38%)
Oct 04, 2006 9.326 9.630 9.250 9.595 703,946 +0.25(+2.69%)
Oct 03, 2006 9.052 9.344 8.836 9.344 578,431 +0.20(+2.24%)
Oct 02, 2006 9.490 9.665 9.075 9.139 1,115,252 -0.22(-2.31%)
Sep 29, 2006 9.110 9.449 9.052 9.356 1,111,998 +0.33(+3.69%)
Sep 28, 2006 8.760 9.099 8.591 9.023 618,328 +0.47(+5.53%)
Sep 27, 2006 8.848 8.993 8.485 8.550 818,159 -0.12(-1.41%)
Sep 26, 2006 8.292 8.701 8.118 8.672 738,878 +0.58(+7.22%)
Sep 25, 2006 8.135 8.170 7.744 8.088 628,431 -0.05(-0.57%)
Sep 22, 2006 9.139 9.139 8.024 8.135 1,424,673 -1.00(-10.99%)
Sep 21, 2006 8.912 9.338 8.853 9.139 1,215,596 +0.29(+3.30%)
Sep 20, 2006 8.030 8.859 8.007 8.848 1,404,810 +0.88(+10.99%)
Sep 19, 2006 7.972 7.995 7.709 7.972 270,893 +0.06(+0.74%)
Sep 18, 2006 7.709 7.995 7.615 7.913 316,955 +0.30(+3.91%)
Sep 15, 2006 8.007 8.141 7.580 7.615 432,881 -0.38(-4.75%)
Sep 14, 2006 8.088 8.123 7.884 7.995 200,002 -0.16(-1.93%)
Sep 13, 2006 8.112 8.193 7.884 8.153 351,887 +0.08(+1.01%)
Sep 12, 2006 7.837 8.164 7.633 8.071 445,553 +0.29(+3.75%)
Sep 11, 2006 7.738 7.913 7.680 7.779 419,696 +0.13(+1.76%)
Sep 08, 2006 7.738 7.977 7.463 7.644 384,250 -0.18(-2.31%)
Sep 07, 2006 7.358 7.942 7.329 7.826 588,020 +0.27(+3.55%)
Sep 06, 2006 7.417 7.767 7.037 7.557 801,550 +0.14(+1.89%)
Sep 05, 2006 6.920 7.534 6.891 7.417 791,447 +0.50(+7.26%)
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.