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 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%)
Sep 01, 2004 3.381 3.492 3.335 3.370 13,013 -0.01(-0.35%)
Aug 31, 2004 3.562 3.562 3.358 3.381 11,643 -0.12(-3.50%)
Aug 30, 2004 3.259 3.533 3.259 3.504 26,541 +0.25(+7.53%)
Aug 27, 2004 3.159 3.265 3.159 3.259 19,520 +0.05(+1.64%)
Aug 26, 2004 3.300 3.300 3.194 3.206 15,924 -0.06(-1.79%)
Aug 25, 2004 3.206 3.265 3.194 3.265 13,527 +0.07(+2.19%)
Aug 24, 2004 3.095 3.194 3.043 3.194 12,671 +0.09(+2.82%)
Aug 23, 2004 3.124 3.183 3.083 3.107 28,424 -0.07(-2.21%)
Aug 20, 2004 3.270 3.270 3.154 3.177 28,938 -0.12(-3.55%)
Aug 19, 2004 3.340 3.352 3.265 3.294 18,493 -0.05(-1.57%)
Aug 18, 2004 3.451 3.457 3.270 3.346 19,692 -0.11(-3.05%)
Aug 17, 2004 3.504 3.504 3.352 3.451 42,466 -0.10(-2.80%)
Aug 16, 2004 3.475 3.574 3.475 3.551 14,383 +0.08(+2.18%)
Aug 13, 2004 3.475 3.533 3.475 3.475 6,678 +0.06(+1.71%)
Aug 12, 2004 3.615 3.615 3.387 3.416 31,849 -0.22(-5.95%)
Aug 11, 2004 3.638 3.644 3.574 3.632 33,219 -0.02(-0.64%)
Aug 10, 2004 3.533 3.679 3.533 3.656 17,637 +0.13(+3.64%)
Aug 09, 2004 3.592 3.592 3.457 3.527 31,849 -0.03(-0.82%)
Aug 06, 2004 3.475 3.557 3.358 3.557 154,625 +0.02(+0.66%)
Aug 05, 2004 3.656 3.679 3.527 3.533 27,740 -0.14(-3.82%)
Aug 04, 2004 3.755 3.767 3.627 3.673 20,376 -0.08(-2.18%)
Aug 03, 2004 3.738 3.778 3.627 3.755 45,890 +0.01(+0.31%)
Aug 02, 2004 3.714 3.767 3.667 3.743 77,226 +0.09(+2.40%)
Jul 30, 2004 3.673 3.673 3.562 3.656 32,534 -0.01(-0.16%)
Jul 29, 2004 3.650 3.662 3.603 3.662 18,322 +0.04(+1.13%)
Jul 28, 2004 3.486 3.650 3.486 3.621 69,350 +0.09(+2.48%)
Jul 27, 2004 3.451 3.533 3.451 3.533 22,260 +0.08(+2.37%)
Jul 26, 2004 3.510 3.516 3.446 3.451 32,192 -0.04(-1.17%)
Jul 23, 2004 3.539 3.545 3.481 3.492 34,589 -0.06(-1.81%)
Jul 22, 2004 3.586 3.592 3.446 3.557 219,865 -0.06(-1.77%)
Jul 21, 2004 3.650 3.662 3.603 3.621 66,952 -0.02(-0.64%)
Jul 20, 2004 3.662 3.662 3.609 3.644 84,590 +0.04(+1.13%)
Jul 19, 2004 3.562 3.609 3.562 3.603 20,548 +0.06(+1.82%)
Jul 16, 2004 3.551 3.586 3.533 3.539 22,431 +0.01(+0.17%)
Jul 15, 2004 3.562 3.621 3.516 3.533 42,466 +0.02(+0.67%)
Jul 14, 2004 3.516 3.562 3.504 3.510 12,842 -0.01(-0.33%)
Jul 13, 2004 3.562 3.568 3.510 3.521 17,294 -0.08(-2.11%)
Jul 12, 2004 3.685 3.685 3.568 3.597 17,637 -0.09(-2.53%)
Jul 09, 2004 3.679 3.738 3.673 3.691 27,568 +0.06(+1.77%)
Jul 08, 2004 3.679 3.738 3.621 3.627 30,137 -0.11(-2.97%)
Jul 07, 2004 3.796 3.796 3.703 3.738 25,513 -0.06(-1.54%)
Jul 06, 2004 3.843 3.854 3.703 3.796 73,288 -0.11(-2.69%)
Jul 02, 2004 3.849 3.913 3.796 3.901 22,089 +0.05(+1.37%)
Jul 01, 2004 3.919 3.919 3.802 3.849 46,918 -0.06(-1.64%)
Jun 30, 2004 3.884 3.942 3.884 3.913 63,185 +0.07(+1.82%)
Jun 29, 2004 3.854 3.907 3.738 3.843 58,733 -0.02(-0.45%)
Jun 28, 2004 3.854 3.919 3.825 3.860 64,555 +0.01(+0.15%)
Jun 25, 2004 3.738 3.860 3.662 3.854 79,281 +0.11(+2.80%)
Jun 24, 2004 3.738 3.843 3.708 3.749 45,377 -0.02(-0.47%)
Jun 23, 2004 3.813 3.843 3.738 3.767 65,069 -0.03(-0.77%)
Jun 22, 2004 3.615 3.808 3.609 3.796 42,979 +0.18(+5.01%)
Jun 21, 2004 3.621 3.667 3.564 3.615 19,863 -0.01(-0.16%)
Jun 18, 2004 3.708 3.738 3.621 3.621 79,966 -0.06(-1.59%)
Jun 17, 2004 3.714 3.749 3.656 3.679 66,781 -0.04(-1.10%)
Jun 16, 2004 3.726 3.726 3.691 3.720 41,610 +0.02(+0.47%)
Jun 15, 2004 3.738 3.813 3.691 3.703 75,685 -0.04(-0.94%)
Jun 14, 2004 3.796 3.796 3.632 3.738 136,816 -0.01(-0.31%)
Jun 10, 2004 3.837 3.837 3.697 3.749 54,281 +0.01(+0.16%)
Jun 09, 2004 3.767 3.849 3.703 3.743 20,548 -0.07(-1.84%)
Jun 08, 2004 3.796 3.854 3.796 3.813 65,582 -0.02(-0.46%)
Jun 07, 2004 3.761 3.854 3.714 3.831 23,801 +0.13(+3.47%)
Jun 04, 2004 3.767 3.849 3.679 3.703 18,493 -0.07(-1.86%)
Jun 03, 2004 3.778 3.854 3.767 3.773 32,534 -0.01(-0.15%)
Jun 02, 2004 3.796 3.913 3.767 3.778 51,027 -0.01(-0.15%)
Jun 01, 2004 3.679 3.884 3.679 3.784 95,377 +0.16(+4.52%)
May 28, 2004 3.533 3.638 3.457 3.621 100,172 +0.10(+2.82%)
May 27, 2004 3.527 3.527 3.475 3.521 60,617 +0.01(+0.17%)
May 26, 2004 3.533 3.562 3.469 3.516 47,089 -0.05(-1.31%)
May 25, 2004 3.656 3.656 3.393 3.562 108,734 -0.11(-3.02%)
May 24, 2004 3.813 3.813 3.621 3.673 61,815 -0.13(-3.53%)
May 21, 2004 3.615 4.146 3.592 3.808 570,383 +0.20(+5.50%)
May 20, 2004 2.973 3.726 2.961 3.609 130,823 +0.64(+21.41%)
May 19, 2004 3.031 3.054 2.967 2.973 104,110 -0.06(-1.93%)
May 18, 2004 3.066 3.072 2.937 3.031 65,240 -0.06(-1.89%)
May 17, 2004 3.066 3.124 2.978 3.089 77,398 -0.02(-0.56%)
May 14, 2004 3.124 3.183 3.037 3.107 53,938 -0.02(-0.75%)
May 13, 2004 3.154 3.200 3.124 3.130 15,239 -0.04(-1.29%)
May 12, 2004 3.200 3.241 3.119 3.171 18,835 -0.05(-1.63%)
May 11, 2004 3.206 3.241 3.142 3.224 51,712 +0.04(+1.10%)
May 10, 2004 3.212 3.212 3.113 3.189 22,945 +0.01(+0.18%)
May 07, 2004 3.200 3.218 3.159 3.183 59,247 +0.03(+0.93%)
May 06, 2004 3.200 3.200 3.113 3.154 18,835 -0.02(-0.55%)
May 05, 2004 3.183 3.206 3.119 3.171 42,808 -0.04(-1.09%)
May 04, 2004 3.095 3.212 3.078 3.206 48,630 +0.11(+3.58%)
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.