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, 2008 8.923 9.455 8.906 9.344 477,529 +0.41(+4.64%)
Apr 29, 2008 8.999 9.145 8.929 8.929 258,735 -0.09(-1.04%)
Apr 28, 2008 8.830 9.116 8.812 9.023 335,116 -0.05(-0.52%)
Apr 25, 2008 8.982 9.180 8.620 9.069 332,241 +0.24(+2.71%)
Apr 24, 2008 8.357 8.848 8.264 8.830 352,637 +0.47(+5.59%)
Apr 23, 2008 8.363 8.386 8.182 8.363 283,273 +0.01(+0.14%)
Apr 22, 2008 8.275 8.374 8.147 8.351 439,621 +0.13(+1.56%)
Apr 21, 2008 8.065 8.287 7.942 8.223 548,206 +0.06(+0.72%)
Apr 18, 2008 7.896 8.246 7.849 8.164 610,369 +0.40(+5.11%)
Apr 17, 2008 7.890 7.890 7.715 7.767 350,468 -0.08(-1.04%)
Apr 16, 2008 7.709 7.884 7.685 7.849 460,214 +0.27(+3.54%)
Apr 15, 2008 7.580 7.750 7.440 7.580 236,268 +0.08(+1.01%)
Apr 14, 2008 7.358 7.639 7.277 7.504 324,842 +0.14(+1.90%)
Apr 11, 2008 7.557 7.615 7.329 7.364 350,346 -0.33(-4.25%)
Apr 10, 2008 7.534 7.861 7.469 7.691 451,607 +0.25(+3.38%)
Apr 09, 2008 7.761 7.761 7.382 7.440 532,076 -0.25(-3.19%)
Apr 08, 2008 7.884 7.890 7.534 7.685 392,891 -0.26(-3.24%)
Apr 07, 2008 7.966 8.112 7.826 7.942 370,139 -0.02(-0.29%)
Apr 04, 2008 7.849 8.012 7.685 7.966 566,342 +0.11(+1.34%)
Apr 03, 2008 7.650 7.861 7.504 7.861 628,240 +0.12(+1.51%)
Apr 02, 2008 7.703 7.855 7.545 7.744 843,322 +0.15(+1.92%)
Apr 01, 2008 7.171 7.609 7.142 7.598 1,228,407 +0.55(+7.88%)
Mar 31, 2008 7.487 7.621 7.008 7.043 1,969,842 -0.44(-5.85%)
Mar 28, 2008 7.393 7.767 7.370 7.481 1,640,369 +0.08(+1.10%)
Mar 27, 2008 7.294 7.586 7.136 7.399 961,500 +0.11(+1.52%)
Mar 26, 2008 7.487 7.487 7.166 7.288 893,669 -0.22(-2.95%)
Mar 25, 2008 7.212 7.697 7.212 7.510 1,461,155 +0.32(+4.38%)
Mar 24, 2008 6.745 7.796 6.704 7.195 3,055,372 +0.30(+4.41%)
Mar 21, 2008 5.951 7.282 5.951 6.891 5,152,479 +0.00(+0.00%)
Mar 20, 2008 5.951 7.282 5.951 6.891 5,152,479 +0.99(+16.83%)
Mar 19, 2008 5.974 6.295 5.787 5.898 1,811,287 -0.06(-0.98%)
Mar 18, 2008 5.898 6.033 5.589 5.957 2,823,083 -0.38(-5.99%)
Mar 17, 2008 6.377 6.500 5.963 6.336 2,109,938 -0.15(-2.34%)
Mar 14, 2008 6.693 6.990 6.424 6.488 1,788,561 -0.23(-3.48%)
Mar 13, 2008 6.763 7.066 6.494 6.722 1,456,876 +0.00(+0.00%)
Mar 12, 2008 7.183 7.096 6.698 6.722 1,436,004 -0.20(-2.87%)
Mar 11, 2008 7.154 7.586 6.622 6.920 1,726,024 +1.66(+31.52%)
Mar 10, 2008 5.571 5.571 5.262 5.262 862,444 -0.22(-3.94%)
Mar 07, 2008 5.688 6.129 5.460 5.478 761,642 -0.04(-0.74%)
Mar 06, 2008 6.395 6.395 5.519 5.519 856,496 -0.91(-14.17%)
Mar 05, 2008 6.138 6.602 6.138 6.430 950,036 +0.27(+4.36%)
Mar 04, 2008 6.097 6.342 5.968 6.161 581,674 +0.13(+2.13%)
Mar 03, 2008 6.260 6.406 5.951 6.033 459,597 -0.29(-4.62%)
Feb 29, 2008 6.506 6.541 6.290 6.325 418,672 -0.23(-3.56%)
Feb 28, 2008 6.681 6.681 6.383 6.558 477,806 -0.11(-1.58%)
Feb 27, 2008 6.658 6.979 6.547 6.663 384,165 -0.07(-1.04%)
Feb 26, 2008 6.634 6.932 6.552 6.733 708,927 +0.06(+0.87%)
Feb 25, 2008 6.523 6.710 6.424 6.675 541,470 +0.09(+1.42%)
Feb 22, 2008 6.856 6.879 6.517 6.582 515,499 -0.22(-3.26%)
Feb 21, 2008 6.973 7.166 6.698 6.804 486,873 -0.13(-1.85%)
Feb 20, 2008 6.839 6.990 6.716 6.932 441,595 +0.06(+0.85%)
Feb 19, 2008 7.119 7.148 6.763 6.874 383,083 -0.09(-1.34%)
Feb 18, 2008 7.055 7.096 6.757 6.967 0 +0.00(+0.00%)
Feb 15, 2008 7.055 7.096 6.757 6.967 669,906 -0.14(-1.97%)
Feb 14, 2008 7.323 7.364 7.020 7.107 527,048 -0.16(-2.17%)
Feb 13, 2008 7.177 7.370 7.119 7.265 611,060 +0.17(+2.39%)
Feb 12, 2008 7.020 7.312 7.008 7.096 658,420 +0.09(+1.25%)
Feb 11, 2008 6.932 7.212 6.809 7.008 524,624 +0.06(+0.93%)
Feb 08, 2008 7.148 7.236 6.879 6.944 547,317 -0.22(-3.02%)
Feb 07, 2008 6.798 7.236 6.745 7.160 736,369 +0.36(+5.24%)
Feb 06, 2008 7.177 7.177 6.786 6.804 659,815 -0.25(-3.56%)
Feb 05, 2008 7.411 7.411 7.008 7.055 1,046,698 -0.58(-7.65%)
Feb 04, 2008 7.732 7.884 7.370 7.639 719,509 -0.10(-1.28%)
Feb 01, 2008 8.118 8.246 7.715 7.738 778,243 -0.35(-4.31%)
Jan 31, 2008 7.709 8.281 7.709 8.087 839,026 +0.15(+1.89%)
Jan 30, 2008 8.234 8.293 7.936 7.936 784,281 -0.37(-4.43%)
Jan 29, 2008 7.942 8.468 7.855 8.304 796,606 +0.38(+4.79%)
Jan 28, 2008 8.579 8.591 7.744 7.925 1,413,589 -1.18(-12.96%)
Jan 25, 2008 9.040 9.285 8.795 9.104 955,180 +0.20(+2.30%)
Jan 24, 2008 9.139 9.431 8.830 8.900 850,014 -0.23(-2.50%)
Jan 23, 2008 8.591 9.134 8.240 9.128 870,549 +0.32(+3.58%)
Jan 22, 2008 7.901 9.005 7.901 8.812 776,854 +0.29(+3.43%)
Jan 21, 2008 8.737 9.379 8.293 8.520 0 +0.00(+0.00%)
Jan 18, 2008 8.737 9.379 8.293 8.520 1,010,968 -0.16(-1.82%)
Jan 17, 2008 9.081 9.344 8.497 8.678 609,911 -0.40(-4.38%)
Jan 16, 2008 9.256 9.548 8.982 9.075 547,228 -0.25(-2.69%)
Jan 15, 2008 9.169 9.402 8.999 9.326 680,281 +0.02(+0.19%)
Jan 14, 2008 9.712 9.712 9.175 9.309 710,987 -0.37(-3.86%)
Jan 11, 2008 9.940 10.14 9.577 9.683 446,477 -0.36(-3.55%)
Jan 10, 2008 9.694 10.23 9.589 10.04 611,972 +0.22(+2.26%)
Jan 09, 2008 10.16 10.23 9.134 9.817 744,272 -0.34(-3.39%)
Jan 08, 2008 10.71 10.93 10.16 10.16 438,770 -0.43(-4.08%)
Jan 07, 2008 10.58 11.01 10.09 10.59 500,235 +0.08(+0.78%)
Jan 04, 2008 10.66 10.67 10.20 10.51 469,561 -0.18(-1.69%)
Jan 03, 2008 11.18 11.24 10.63 10.69 388,018 -0.48(-4.34%)
Jan 02, 2008 11.83 11.85 11.16 11.18 438,614 -0.69(-5.81%)
Jan 01, 2008 11.91 12.14 11.79 11.87 0 +0.00(+0.00%)
Dec 31, 2007 11.91 12.14 11.79 11.87 594,517 -0.12(-0.97%)
Dec 28, 2007 12.05 12.14 11.97 11.98 386,066 -0.06(-0.48%)
Dec 27, 2007 12.04 12.29 11.95 12.04 531,345 -0.09(-0.72%)
Dec 26, 2007 11.69 12.16 11.61 12.13 477,483 +0.42(+3.59%)
Dec 24, 2007 11.43 11.75 11.28 11.71 499,202 +0.23(+2.04%)
Dec 21, 2007 11.24 11.48 11.15 11.48 459,032 +0.44(+3.97%)
Dec 20, 2007 11.21 11.34 10.63 11.04 435,835 -0.08(-0.73%)
Dec 19, 2007 11.24 11.27 10.98 11.12 237,331 -0.06(-0.57%)
Dec 18, 2007 10.86 11.35 10.72 11.18 673,124 +0.55(+5.22%)
Dec 17, 2007 10.51 10.73 10.51 10.63 375,689 -0.09(-0.82%)
Dec 14, 2007 10.71 10.87 10.61 10.72 367,983 -0.13(-1.18%)
Dec 13, 2007 10.77 10.91 10.49 10.84 284,969 -0.09(-0.85%)
Dec 12, 2007 11.34 11.57 10.66 10.94 442,753 -0.16(-1.47%)
Dec 11, 2007 11.66 11.70 10.97 11.10 285,691 -0.49(-4.23%)
Dec 10, 2007 11.73 11.82 11.47 11.59 255,626 -0.13(-1.15%)
Dec 07, 2007 11.73 11.83 11.40 11.73 288,530 +0.01(+0.10%)
Dec 06, 2007 11.69 11.78 11.34 11.71 369,695 +0.01(+0.10%)
Dec 05, 2007 11.71 11.97 11.55 11.70 360,680 +0.00(+0.00%)
Dec 04, 2007 11.50 11.93 11.40 11.70 484,909 +0.23(+1.98%)
Dec 03, 2007 11.74 11.80 11.32 11.48 319,459 -0.06(-0.51%)
Nov 30, 2007 11.90 12.08 11.49 11.53 439,936 -0.08(-0.65%)
Nov 29, 2007 11.45 11.83 11.38 11.61 307,506 +0.07(+0.61%)
Nov 28, 2007 11.17 11.70 11.17 11.54 629,077 +0.37(+3.35%)
Nov 27, 2007 10.51 11.33 10.47 11.17 679,079 +0.68(+6.52%)
Nov 26, 2007 10.79 10.86 10.27 10.48 619,270 -0.27(-2.50%)
Nov 23, 2007 10.56 11.03 10.56 10.75 204,173 +0.21(+1.99%)
Nov 21, 2007 10.79 10.89 10.32 10.54 611,143 -0.25(-2.33%)
Nov 20, 2007 10.86 11.23 10.51 10.79 638,490 +0.06(+0.60%)
Nov 19, 2007 11.16 11.16 10.69 10.73 795,947 -0.33(-2.96%)
Nov 16, 2007 11.45 11.46 10.58 11.05 962,581 -0.35(-3.07%)
Nov 15, 2007 11.49 11.59 11.28 11.41 827,589 -0.21(-1.81%)
Nov 14, 2007 11.74 11.87 11.55 11.62 882,213 -0.10(-0.85%)
Nov 13, 2007 11.67 11.95 11.45 11.71 791,274 +0.32(+2.77%)
Nov 12, 2007 11.51 12.10 11.33 11.40 1,350,015 -0.20(-1.71%)
Nov 09, 2007 12.49 12.68 11.49 11.60 1,231,007 -1.25(-9.73%)
Nov 08, 2007 12.36 13.02 11.77 12.85 1,937,864 +1.14(+9.78%)
Nov 07, 2007 12.49 12.49 11.56 11.70 1,019,874 -0.96(-7.61%)
Nov 06, 2007 12.37 12.70 12.08 12.67 565,588 +0.36(+2.89%)
Nov 05, 2007 12.64 12.71 12.16 12.31 783,056 -0.51(-3.96%)
Nov 02, 2007 13.33 13.40 12.61 12.82 470,039 -0.31(-2.36%)
Nov 01, 2007 13.55 13.68 12.95 13.13 444,183 -0.54(-3.93%)
Oct 31, 2007 13.65 13.89 13.46 13.67 386,819 +0.33(+2.50%)
Oct 30, 2007 13.48 13.58 13.24 13.33 237,673 -0.19(-1.38%)
Oct 29, 2007 13.67 14.13 13.44 13.52 419,182 -0.14(-1.03%)
Oct 26, 2007 13.29 13.74 13.29 13.66 583,568 +0.53(+4.00%)
Oct 25, 2007 13.34 13.62 13.01 13.13 753,946 -0.03(-0.22%)
Oct 24, 2007 13.11 13.24 12.63 13.16 469,012 -0.05(-0.35%)
Oct 23, 2007 13.20 13.51 13.08 13.21 399,148 +0.04(+0.31%)
Oct 22, 2007 12.91 13.50 12.76 13.17 557,540 +0.06(+0.45%)
Oct 19, 2007 13.64 13.70 13.08 13.11 455,484 -0.60(-4.35%)
Oct 18, 2007 13.67 13.93 13.48 13.71 267,126 -0.08(-0.55%)
Oct 17, 2007 13.64 13.86 13.36 13.78 350,860 +0.34(+2.56%)
Oct 16, 2007 13.48 13.61 13.26 13.44 490,759 -0.04(-0.30%)
Oct 15, 2007 14.37 14.37 13.35 13.48 642,301 -0.81(-5.68%)
Oct 12, 2007 14.03 14.35 14.01 14.29 416,271 +0.21(+1.49%)
Oct 11, 2007 14.31 14.76 14.02 14.08 720,898 +0.11(+0.79%)
Oct 10, 2007 13.98 14.16 13.79 13.97 535,451 -0.01(-0.08%)
Oct 09, 2007 15.42 14.02 13.44 13.98 561,136 +0.20(+1.48%)
Oct 08, 2007 13.87 14.19 13.64 13.78 508,738 +0.20(+1.46%)
Oct 05, 2007 12.59 13.69 12.59 13.58 947,271 +1.06(+8.44%)
Oct 04, 2007 12.88 12.91 12.37 12.52 369,182 -0.40(-3.12%)
Oct 03, 2007 12.47 13.09 12.35 12.92 778,604 +0.36(+2.88%)
Oct 02, 2007 12.26 12.64 12.26 12.56 363,360 +0.22(+1.75%)
Oct 01, 2007 11.94 12.39 11.83 12.35 713,535 +0.41(+3.42%)
Sep 28, 2007 11.86 12.09 11.80 11.94 615,075 +0.08(+0.69%)
Sep 27, 2007 11.59 12.14 11.52 11.86 545,382 +0.30(+2.63%)
Sep 26, 2007 11.64 11.79 11.40 11.55 395,381 -0.04(-0.30%)
Sep 25, 2007 11.48 11.65 11.14 11.59 856,687 -0.03(-0.25%)
Sep 24, 2007 12.32 12.35 11.41 11.62 822,440 -0.68(-5.51%)
Sep 21, 2007 12.12 12.29 11.98 12.29 691,788 +0.34(+2.83%)
Sep 20, 2007 12.21 12.44 11.80 11.95 756,001 -0.26(-2.10%)
Sep 19, 2007 12.00 12.26 11.94 12.21 664,048 +0.24(+2.00%)
Sep 18, 2007 11.33 12.12 11.25 11.97 692,131 +0.72(+6.44%)
Sep 17, 2007 11.15 11.36 11.12 11.25 513,704 +0.16(+1.42%)
Sep 14, 2007 10.81 11.32 10.81 11.09 430,141 +0.18(+1.61%)
Sep 13, 2007 10.47 11.08 10.47 10.91 674,322 +0.42(+4.01%)
Sep 12, 2007 10.44 10.65 10.27 10.49 529,115 +0.06(+0.56%)
Sep 11, 2007 10.40 10.65 10.22 10.44 741,275 +0.16(+1.53%)
Sep 10, 2007 10.34 10.56 10.04 10.28 554,972 -0.02(-0.23%)
Sep 07, 2007 10.77 10.80 10.10 10.30 1,123,300 -0.61(-5.57%)
Sep 06, 2007 10.87 11.07 10.66 10.91 448,121 +0.11(+1.03%)
Sep 05, 2007 10.78 10.95 10.61 10.80 715,761 -0.01(-0.05%)
Sep 04, 2007 10.95 11.06 10.80 10.80 449,662 -0.06(-0.54%)
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%)
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.