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

Marinemax Inc (NY: HZO )

25.81 +0.56 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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, 2003 11.00 11.54 11.00 11.51 22,700 +0.46(+4.16%)
Apr 29, 2003 11.14 11.17 11.03 11.05 2,400 -0.06(-0.54%)
Apr 28, 2003 11.09 11.11 10.99 11.11 29,200 +0.12(+1.09%)
Apr 25, 2003 11.20 11.20 10.93 10.99 12,500 -0.28(-2.48%)
Apr 24, 2003 11.12 11.45 11.12 11.27 17,100 +0.25(+2.27%)
Apr 23, 2003 10.55 11.05 10.55 11.02 14,100 +0.40(+3.77%)
Apr 22, 2003 10.15 10.65 10.15 10.62 4,000 +0.41(+4.02%)
Apr 21, 2003 10.50 10.50 10.16 10.21 3,600 -0.34(-3.22%)
Apr 17, 2003 10.28 10.69 10.23 10.55 4,900 +0.32(+3.13%)
Apr 16, 2003 10.33 10.37 10.20 10.23 2,400 -0.13(-1.25%)
Apr 15, 2003 10.10 10.41 10.10 10.36 3,300 +0.19(+1.87%)
Apr 14, 2003 9.910 10.20 9.900 10.17 5,800 +0.27(+2.73%)
Apr 11, 2003 10.05 10.05 9.900 9.900 3,100 -0.15(-1.49%)
Apr 10, 2003 10.20 10.27 10.05 10.05 2,900 -0.22(-2.14%)
Apr 09, 2003 10.40 10.50 10.27 10.27 3,800 -0.20(-1.91%)
Apr 08, 2003 10.20 10.49 10.13 10.47 3,500 +0.21(+2.05%)
Apr 07, 2003 10.05 10.40 10.05 10.26 10,500 +0.31(+3.12%)
Apr 04, 2003 9.850 10.00 9.850 9.950 3,600 +0.10(+1.02%)
Apr 03, 2003 9.650 9.910 9.650 9.850 3,900 +0.30(+3.14%)
Apr 02, 2003 9.250 9.650 9.110 9.550 63,000 +0.32(+3.47%)
Apr 01, 2003 9.020 9.230 9.020 9.230 6,200 +0.21(+2.33%)
Mar 31, 2003 9.020 9.100 9.020 9.020 8,300 -0.08(-0.88%)
Mar 28, 2003 9.060 9.180 9.040 9.100 6,600 +0.00(+0.00%)
Mar 27, 2003 9.060 9.100 9.050 9.100 2,800 -0.04(-0.44%)
Mar 26, 2003 9.260 9.300 9.140 9.140 3,900 -0.12(-1.30%)
Mar 25, 2003 9.170 9.290 9.170 9.260 1,500 +0.23(+2.55%)
Mar 24, 2003 9.100 9.100 9.000 9.030 2,400 -0.02(-0.22%)
Mar 21, 2003 8.700 9.050 8.670 9.050 40,000 +0.20(+2.26%)
Mar 20, 2003 9.400 9.400 8.850 8.850 15,100 -0.60(-6.35%)
Mar 19, 2003 9.770 9.770 9.190 9.450 21,200 -0.37(-3.77%)
Mar 18, 2003 9.950 9.950 9.820 9.820 7,200 -0.18(-1.80%)
Mar 17, 2003 9.480 10.00 9.480 10.00 35,900 +0.56(+5.93%)
Mar 14, 2003 9.080 9.510 9.080 9.440 12,900 +0.34(+3.74%)
Mar 13, 2003 8.900 9.100 8.850 9.100 20,900 +0.23(+2.59%)
Mar 12, 2003 9.150 9.150 8.850 8.870 24,300 -0.23(-2.53%)
Mar 11, 2003 9.290 9.290 9.100 9.100 25,300 -0.15(-1.62%)
Mar 10, 2003 9.600 9.600 9.250 9.250 59,600 -0.40(-4.15%)
Mar 07, 2003 9.600 9.700 9.600 9.650 1,700 +0.01(+0.10%)
Mar 06, 2003 9.730 9.730 9.590 9.640 6,200 -0.11(-1.13%)
Mar 05, 2003 9.850 9.850 9.680 9.750 6,500 -0.15(-1.52%)
Mar 04, 2003 9.610 9.900 9.610 9.900 14,100 +0.32(+3.34%)
Mar 03, 2003 9.740 9.740 9.560 9.580 4,000 -0.19(-1.94%)
Feb 28, 2003 9.800 9.830 9.770 9.770 5,600 +0.00(+0.00%)
Feb 27, 2003 9.880 9.940 9.700 9.770 36,500 -0.16(-1.61%)
Feb 26, 2003 9.980 10.09 9.900 9.930 11,400 -0.07(-0.70%)
Feb 25, 2003 9.950 10.09 9.820 10.00 9,100 +0.05(+0.50%)
Feb 24, 2003 9.850 10.12 9.800 9.950 15,700 +0.05(+0.51%)
Feb 21, 2003 9.600 9.970 9.600 9.900 62,400 +0.30(+3.13%)
Feb 20, 2003 9.400 9.690 9.400 9.600 36,000 +0.20(+2.13%)
Feb 19, 2003 9.410 9.650 9.400 9.400 65,400 +0.05(+0.53%)
Feb 18, 2003 9.380 9.380 9.200 9.350 15,300 -0.08(-0.85%)
Feb 14, 2003 9.600 9.660 9.390 9.430 3,000 -0.17(-1.77%)
Feb 13, 2003 9.850 9.940 9.390 9.600 18,000 -0.35(-3.52%)
Feb 12, 2003 10.20 10.45 9.910 9.950 13,700 -0.25(-2.45%)
Feb 11, 2003 10.73 10.73 10.10 10.20 11,000 -0.53(-4.94%)
Feb 10, 2003 10.90 10.90 10.45 10.73 22,100 -0.17(-1.56%)
Feb 07, 2003 11.00 11.00 10.87 10.90 9,800 -0.10(-0.91%)
Feb 06, 2003 11.02 11.05 10.95 11.00 25,300 -0.02(-0.18%)
Feb 05, 2003 11.05 11.06 11.01 11.02 12,400 -0.01(-0.09%)
Feb 04, 2003 11.00 11.03 11.00 11.03 14,700 +0.03(+0.27%)
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.