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, 2016 5.173 5.472 5.173 5.418 23,790 +0.05(+0.89%)
Apr 28, 2016 5.340 5.472 5.340 5.370 20,922 -0.05(-0.99%)
Apr 27, 2016 5.316 5.460 5.292 5.424 52,365 -0.05(-0.88%)
Apr 26, 2016 5.412 5.580 5.364 5.472 52,241 +0.06(+1.11%)
Apr 25, 2016 5.460 5.505 5.364 5.412 46,832 +0.04(+0.67%)
Apr 22, 2016 5.388 5.478 5.301 5.376 27,679 -0.04(-0.77%)
Apr 21, 2016 5.424 5.574 5.352 5.418 21,964 -0.11(-1.95%)
Apr 20, 2016 5.580 5.592 5.460 5.526 20,820 -0.02(-0.32%)
Apr 19, 2016 5.568 5.583 5.526 5.544 15,332 -0.04(-0.64%)
Apr 18, 2016 5.298 5.592 5.274 5.580 48,845 +0.02(+0.43%)
Apr 15, 2016 5.304 5.592 5.256 5.556 18,151 +0.22(+4.04%)
Apr 14, 2016 5.412 5.544 5.298 5.340 20,922 -0.03(-0.56%)
Apr 13, 2016 5.346 5.412 5.280 5.370 39,800 +0.07(+1.36%)
Apr 12, 2016 5.334 5.430 5.274 5.298 14,520 -0.05(-0.90%)
Apr 11, 2016 5.310 5.442 5.310 5.346 19,504 +0.08(+1.59%)
Apr 08, 2016 5.364 5.543 5.238 5.262 32,665 -0.12(-2.22%)
Apr 07, 2016 5.412 5.442 5.352 5.382 27,538 -0.07(-1.32%)
Apr 06, 2016 5.400 5.529 5.352 5.454 22,860 +0.07(+1.22%)
Apr 05, 2016 5.370 5.478 5.370 5.388 32,827 +0.03(+0.56%)
Apr 04, 2016 5.526 5.693 5.340 5.358 42,169 -0.11(-1.97%)
Apr 01, 2016 5.232 5.490 5.185 5.466 37,490 +0.22(+4.10%)
Mar 31, 2016 5.358 5.400 5.197 5.250 35,471 -0.11(-2.12%)
Mar 30, 2016 5.340 5.496 5.340 5.364 29,356 -0.02(-0.33%)
Mar 29, 2016 5.352 5.532 5.262 5.382 51,463 +0.05(+0.90%)
Mar 28, 2016 5.382 5.556 5.113 5.334 38,571 -0.01(-0.22%)
Mar 24, 2016 5.364 5.346 5.346 5.346 20,044 +0.01(+0.11%)
Mar 23, 2016 5.262 5.400 5.191 5.340 17,673 -0.07(-1.22%)
Mar 22, 2016 5.544 5.616 5.333 5.406 37,260 -0.31(-5.45%)
Mar 21, 2016 5.580 5.819 5.580 5.717 39,030 +0.07(+1.17%)
Mar 18, 2016 5.424 5.687 5.388 5.652 58,979 +0.28(+5.12%)
Mar 17, 2016 5.215 5.400 5.101 5.376 21,001 +0.26(+5.15%)
Mar 16, 2016 4.987 5.185 4.939 5.113 62,671 +0.13(+2.52%)
Mar 15, 2016 4.885 5.065 4.783 4.987 39,516 +0.08(+1.71%)
Mar 14, 2016 5.119 5.119 4.879 4.903 29,100 -0.36(-6.83%)
Mar 11, 2016 5.346 5.394 5.119 5.262 42,008 +0.04(+0.69%)
Mar 10, 2016 5.430 5.442 5.162 5.226 19,327 -0.05(-1.02%)
Mar 09, 2016 5.053 5.388 4.807 5.280 59,104 +0.81(+18.23%)
Mar 08, 2016 4.742 4.969 4.448 4.466 48,251 -0.55(-10.98%)
Mar 07, 2016 5.179 5.370 4.945 5.017 32,307 -0.14(-2.67%)
Mar 04, 2016 5.256 5.274 5.017 5.155 31,073 -0.02(-0.46%)
Mar 03, 2016 5.286 5.286 5.101 5.179 23,832 -0.02(-0.46%)
Mar 02, 2016 5.137 5.328 5.083 5.203 17,079 +0.03(+0.58%)
Mar 01, 2016 5.334 5.442 5.155 5.173 18,151 -0.10(-1.93%)
Feb 29, 2016 5.334 5.454 5.221 5.274 56,083 +0.00(+0.00%)
Feb 26, 2016 5.280 5.424 5.089 5.274 26,546 +0.04(+0.80%)
Feb 25, 2016 5.065 5.289 5.047 5.232 15,210 +0.05(+1.04%)
Feb 24, 2016 5.095 5.209 5.011 5.179 14,139 +0.17(+3.47%)
Feb 23, 2016 5.268 5.268 4.987 5.005 9,103 -0.16(-3.02%)
Feb 22, 2016 5.167 5.301 4.969 5.161 37,039 +0.06(+1.17%)
Feb 19, 2016 5.083 5.226 5.023 5.101 13,855 +0.01(+0.12%)
Feb 18, 2016 5.143 5.173 4.993 5.095 20,329 -0.05(-1.05%)
Feb 17, 2016 5.089 5.346 5.088 5.149 33,354 -0.02(-0.46%)
Feb 16, 2016 5.047 5.334 5.047 5.173 24,136 +0.20(+3.97%)
Feb 12, 2016 4.915 4.975 4.975 4.975 14,698 +0.00(+0.00%)
Feb 11, 2016 4.861 5.017 4.730 4.975 14,967 +0.03(+0.61%)
Feb 10, 2016 4.939 5.089 4.921 4.945 9,970 +0.03(+0.61%)
Feb 09, 2016 4.945 5.107 4.891 4.915 12,178 -0.10(-2.03%)
Feb 08, 2016 4.837 5.065 4.742 5.017 24,338 +0.14(+2.95%)
Feb 05, 2016 4.915 5.017 4.754 4.873 44,125 -0.07(-1.45%)
Feb 04, 2016 4.951 4.975 4.801 4.945 8,522 +0.08(+1.72%)
Feb 03, 2016 4.873 4.969 4.700 4.861 22,227 +0.03(+0.62%)
Feb 02, 2016 4.909 5.011 4.754 4.831 25,267 -0.14(-2.89%)
Feb 01, 2016 5.011 5.071 4.795 4.975 21,336 -0.11(-2.24%)
Jan 29, 2016 4.783 5.113 4.777 5.089 92,172 +0.35(+7.32%)
Jan 28, 2016 4.694 4.795 4.640 4.742 7,797 +0.10(+2.19%)
Jan 27, 2016 4.706 4.724 4.592 4.640 20,239 -0.07(-1.40%)
Jan 26, 2016 4.658 4.783 4.631 4.706 13,192 +0.06(+1.29%)
Jan 25, 2016 4.646 4.825 4.598 4.646 16,175 -0.10(-2.02%)
Jan 22, 2016 4.676 4.795 4.592 4.742 36,582 +0.11(+2.33%)
Jan 21, 2016 4.574 4.676 4.538 4.634 14,192 +0.09(+1.98%)
Jan 20, 2016 4.490 4.586 4.334 4.544 42,441 +0.05(+1.07%)
Jan 19, 2016 4.532 4.610 4.424 4.496 21,739 -0.08(-1.83%)
Jan 15, 2016 4.640 4.580 4.580 4.580 34,408 -0.20(-4.26%)
Jan 14, 2016 4.718 4.837 4.544 4.783 35,558 +0.08(+1.65%)
Jan 13, 2016 4.921 4.975 4.652 4.706 23,214 -0.22(-4.38%)
Jan 12, 2016 4.969 5.053 4.849 4.921 36,697 +0.16(+3.27%)
Jan 11, 2016 4.760 4.795 4.682 4.766 16,122 +0.08(+1.66%)
Jan 08, 2016 4.760 4.945 4.541 4.688 51,812 -0.05(-1.14%)
Jan 07, 2016 4.897 4.993 4.742 4.742 20,065 -0.21(-4.23%)
Jan 06, 2016 4.897 4.999 4.897 4.951 34,109 -0.01(-0.12%)
Jan 05, 2016 4.945 4.987 4.909 4.957 24,607 +0.01(+0.24%)
Jan 04, 2016 5.017 5.209 4.897 4.945 76,098 -0.20(-3.95%)
Dec 31, 2015 5.340 5.149 5.149 5.149 46,769 -0.22(-4.02%)
Dec 30, 2015 5.532 5.532 5.328 5.364 12,864 -0.17(-3.03%)
Dec 29, 2015 5.514 5.556 5.508 5.532 21,098 -0.01(-0.22%)
Dec 28, 2015 5.514 5.610 5.514 5.544 18,509 +0.05(+0.87%)
Dec 24, 2015 5.262 5.496 5.496 5.496 9,687 +0.30(+5.76%)
Dec 23, 2015 4.951 5.268 4.879 5.197 44,489 +0.02(+0.46%)
Dec 22, 2015 4.999 5.191 4.801 5.173 19,740 +0.19(+3.72%)
Dec 21, 2015 5.041 5.232 4.924 4.987 23,842 -0.03(-0.60%)
Dec 18, 2015 4.999 5.041 4.915 5.017 100,704 -0.01(-0.24%)
Dec 17, 2015 4.993 5.114 4.993 5.029 52,082 +0.04(+0.84%)
Dec 16, 2015 4.915 5.113 4.915 4.987 53,509 +0.02(+0.36%)
Dec 15, 2015 4.939 5.137 4.906 4.969 22,833 +0.02(+0.36%)
Dec 14, 2015 5.238 5.460 4.909 4.951 30,198 -0.31(-5.81%)
Dec 11, 2015 5.197 5.472 5.197 5.256 49,826 -0.12(-2.23%)
Dec 10, 2015 5.340 5.670 5.244 5.376 37,392 -0.03(-0.55%)
Dec 09, 2015 5.610 5.664 5.334 5.406 33,769 -0.10(-1.74%)
Dec 08, 2015 5.484 5.640 5.421 5.502 17,575 -0.04(-0.65%)
Dec 07, 2015 5.550 5.598 5.466 5.538 30,958 -0.06(-1.07%)
Dec 04, 2015 5.640 5.675 5.586 5.598 26,524 -0.02(-0.32%)
Dec 03, 2015 5.831 5.909 5.514 5.616 48,234 -0.12(-2.09%)
Dec 02, 2015 5.801 5.861 5.681 5.735 23,464 -0.08(-1.44%)
Dec 01, 2015 5.825 5.987 5.789 5.819 41,644 +0.03(+0.52%)
Nov 30, 2015 5.981 5.981 5.759 5.789 39,892 -0.18(-3.01%)
Nov 27, 2015 5.957 5.981 5.951 5.969 3,183 +0.01(+0.20%)
Nov 25, 2015 5.777 5.957 5.957 5.957 25,389 +0.19(+3.32%)
Nov 24, 2015 5.676 5.777 5.676 5.765 31,061 +0.04(+0.63%)
Nov 23, 2015 5.652 5.771 5.412 5.729 32,893 +0.05(+0.95%)
Nov 20, 2015 5.664 5.738 5.592 5.676 27,216 +0.17(+3.16%)
Nov 19, 2015 5.628 5.747 5.490 5.502 16,335 -0.23(-4.07%)
Nov 18, 2015 5.496 5.813 5.496 5.735 55,817 +0.35(+6.56%)
Nov 17, 2015 5.526 5.604 5.310 5.382 31,235 -0.11(-1.96%)
Nov 16, 2015 5.634 5.634 5.334 5.490 34,457 +0.16(+3.03%)
Nov 13, 2015 5.316 5.376 5.273 5.328 31,402 +0.01(+0.23%)
Nov 12, 2015 5.310 5.448 5.283 5.316 25,113 -0.05(-0.89%)
Nov 11, 2015 5.454 5.454 5.316 5.364 13,681 -0.06(-1.10%)
Nov 10, 2015 5.316 5.562 5.316 5.424 25,014 +0.01(+0.11%)
Nov 09, 2015 5.472 5.604 5.292 5.418 29,047 -0.14(-2.48%)
Nov 06, 2015 5.472 5.634 5.466 5.556 29,511 -0.01(-0.22%)
Nov 05, 2015 5.334 5.610 5.334 5.568 46,081 +0.13(+2.42%)
Nov 04, 2015 5.029 5.532 4.807 5.436 54,970 -0.35(-6.10%)
Nov 03, 2015 5.747 5.879 5.711 5.789 31,247 +0.03(+0.52%)
Nov 02, 2015 5.574 5.777 5.544 5.759 29,000 +0.21(+3.78%)
Oct 30, 2015 5.729 5.795 5.541 5.550 13,778 -0.17(-2.93%)
Oct 29, 2015 5.807 5.909 5.699 5.717 12,280 -0.14(-2.45%)
Oct 28, 2015 5.532 5.891 5.448 5.861 29,611 +0.57(+10.87%)
Oct 27, 2015 5.532 5.622 5.262 5.286 41,202 -0.22(-4.02%)
Oct 26, 2015 5.616 5.687 5.466 5.508 17,859 -0.12(-2.13%)
Oct 23, 2015 5.580 5.711 5.442 5.628 37,410 +0.07(+1.29%)
Oct 22, 2015 5.394 5.677 5.394 5.556 24,806 -0.03(-0.54%)
Oct 21, 2015 5.879 5.951 5.544 5.586 25,756 -0.16(-2.81%)
Oct 20, 2015 5.610 5.789 5.472 5.747 37,407 +0.08(+1.37%)
Oct 19, 2015 5.646 5.783 5.568 5.670 50,855 -0.05(-0.94%)
Oct 16, 2015 5.777 5.795 5.520 5.723 29,924 -0.05(-0.93%)
Oct 15, 2015 5.544 5.789 5.448 5.777 20,925 +0.23(+4.10%)
Oct 14, 2015 5.723 5.753 5.478 5.550 20,274 -0.03(-0.54%)
Oct 13, 2015 5.777 5.777 5.484 5.580 41,437 -0.19(-3.22%)
Oct 12, 2015 5.538 5.830 5.508 5.765 49,719 +0.11(+1.90%)
Oct 09, 2015 5.598 5.717 5.478 5.658 25,668 +0.05(+0.85%)
Oct 08, 2015 5.232 5.622 5.023 5.610 41,075 +0.34(+6.48%)
Oct 07, 2015 4.634 5.286 4.634 5.268 41,502 +0.61(+13.11%)
Oct 06, 2015 4.771 4.771 4.550 4.658 38,827 -0.08(-1.64%)
Oct 05, 2015 4.538 4.760 4.532 4.736 59,766 +0.20(+4.35%)
Oct 02, 2015 4.388 4.610 4.388 4.538 50,474 +0.13(+2.99%)
Oct 01, 2015 4.460 4.460 4.334 4.406 28,375 -0.08(-1.74%)
Sep 30, 2015 4.448 4.535 4.376 4.484 28,654 +0.03(+0.67%)
Sep 29, 2015 4.424 4.511 4.370 4.454 40,061 +0.04(+0.81%)
Sep 28, 2015 4.502 4.700 4.293 4.418 77,365 -0.07(-1.47%)
Sep 25, 2015 4.706 4.706 4.448 4.484 720,533 -0.20(-4.34%)
Sep 24, 2015 4.640 4.718 4.568 4.688 58,814 +0.02(+0.51%)
Sep 23, 2015 4.760 4.760 4.622 4.664 17,942 +0.04(+0.78%)
Sep 22, 2015 4.789 4.890 4.568 4.628 43,325 -0.10(-2.15%)
Sep 21, 2015 4.622 4.831 4.622 4.730 42,461 +0.20(+4.50%)
Sep 18, 2015 4.849 4.897 4.371 4.526 144,036 -0.38(-7.80%)
Sep 17, 2015 4.999 5.101 4.873 4.909 25,940 -0.12(-2.38%)
Sep 16, 2015 5.101 5.149 5.011 5.029 15,276 -0.10(-1.98%)
Sep 15, 2015 5.143 5.149 5.095 5.131 12,071 +0.01(+0.23%)
Sep 14, 2015 5.215 5.247 5.089 5.119 13,399 -0.05(-1.04%)
Sep 11, 2015 5.113 5.215 5.113 5.173 10,850 +0.01(+0.12%)
Sep 10, 2015 5.232 5.280 5.119 5.167 14,727 -0.05(-1.03%)
Sep 09, 2015 5.442 5.478 5.185 5.221 202,992 -0.23(-4.28%)
Sep 08, 2015 5.460 5.508 5.394 5.454 211,098 +0.07(+1.33%)
Sep 04, 2015 5.388 5.382 5.382 5.382 16,035 -0.10(-1.86%)
Sep 03, 2015 5.442 5.538 5.406 5.484 17,002 -0.01(-0.22%)
Sep 02, 2015 5.436 5.508 5.274 5.496 41,185 +0.21(+3.96%)
Sep 01, 2015 5.394 5.472 5.226 5.286 27,654 -0.17(-3.18%)
Aug 31, 2015 5.322 5.538 5.298 5.460 31,836 +0.01(+0.22%)
Aug 28, 2015 5.286 5.478 5.286 5.448 22,878 +0.13(+2.48%)
Aug 27, 2015 5.310 5.340 5.250 5.316 24,081 +0.03(+0.57%)
Aug 26, 2015 5.424 5.424 5.191 5.286 25,853 -0.02(-0.34%)
Aug 25, 2015 5.454 5.454 5.238 5.304 30,782 -0.01(-0.23%)
Aug 24, 2015 5.406 5.508 5.089 5.316 41,930 -0.11(-1.99%)
Aug 21, 2015 4.879 5.532 4.879 5.424 65,468 +0.24(+4.62%)
Aug 20, 2015 4.592 5.316 4.592 5.185 19,140 -0.11(-2.04%)
Aug 19, 2015 5.143 5.382 5.116 5.292 22,833 +0.00(+0.00%)
Aug 18, 2015 5.209 5.394 5.060 5.292 26,932 +0.14(+2.79%)
Aug 17, 2015 5.203 5.274 5.119 5.149 17,406 -0.22(-4.12%)
Aug 14, 2015 5.173 5.406 5.173 5.370 16,897 +0.22(+4.18%)
Aug 13, 2015 5.358 5.358 5.083 5.155 24,305 -0.20(-3.69%)
Aug 12, 2015 5.053 5.370 5.035 5.352 20,561 +0.20(+3.95%)
Aug 11, 2015 5.107 5.197 5.107 5.149 23,180 +0.02(+0.35%)
Aug 10, 2015 5.185 5.209 5.080 5.131 27,520 -0.06(-1.15%)
Aug 07, 2015 5.071 5.244 4.970 5.191 27,864 +0.06(+1.17%)
Aug 06, 2015 5.310 5.337 5.083 5.131 23,251 -0.21(-3.92%)
Aug 05, 2015 4.580 5.388 4.550 5.340 117,012 +1.17(+28.16%)
Aug 04, 2015 4.017 4.209 3.999 4.167 16,359 +0.14(+3.42%)
Aug 03, 2015 4.077 4.077 3.999 4.029 27,455 -0.05(-1.32%)
Jul 31, 2015 4.257 4.322 4.053 4.083 58,087 -0.04(-1.02%)
Jul 30, 2015 4.095 4.167 4.071 4.125 20,974 +0.04(+1.03%)
Jul 29, 2015 4.131 4.167 4.077 4.083 27,587 -0.05(-1.16%)
Jul 28, 2015 4.275 4.275 4.131 4.131 21,959 -0.11(-2.54%)
Jul 27, 2015 4.382 4.382 4.221 4.239 15,559 +0.03(+0.71%)
Jul 24, 2015 4.299 4.334 4.203 4.209 42,565 -0.07(-1.68%)
Jul 23, 2015 4.496 4.524 4.275 4.281 75,455 -0.21(-4.67%)
Jul 22, 2015 4.707 4.707 4.454 4.490 13,670 -0.03(-0.66%)
Jul 21, 2015 4.706 4.706 4.508 4.520 40,315 -0.12(-2.58%)
Jul 20, 2015 4.724 4.766 4.640 4.640 15,211 -0.16(-3.37%)
Jul 17, 2015 4.777 4.837 4.760 4.801 25,484 +0.02(+0.38%)
Jul 16, 2015 4.999 4.999 4.760 4.783 28,115 -0.17(-3.39%)
Jul 15, 2015 4.939 5.101 4.867 4.951 32,145 -0.14(-2.71%)
Jul 14, 2015 5.047 5.209 5.023 5.089 24,234 +0.01(+0.12%)
Jul 13, 2015 4.921 5.131 4.915 5.083 11,430 +0.09(+1.80%)
Jul 10, 2015 4.867 5.005 4.813 4.993 13,603 +0.17(+3.60%)
Jul 09, 2015 4.975 4.975 4.789 4.819 34,183 -0.08(-1.71%)
Jul 08, 2015 4.885 4.939 4.837 4.903 24,032 -0.03(-0.61%)
Jul 07, 2015 4.969 4.969 4.801 4.933 14,324 +0.01(+0.12%)
Jul 06, 2015 5.023 5.047 4.843 4.927 22,559 -0.11(-2.14%)
Jul 02, 2015 5.125 5.035 5.035 5.035 46,435 -0.07(-1.29%)
Jul 01, 2015 5.197 5.226 4.975 5.101 30,959 -0.07(-1.39%)
Jun 30, 2015 5.119 5.250 5.119 5.173 23,341 -0.08(-1.48%)
Jun 29, 2015 5.364 5.442 5.185 5.250 53,905 -0.13(-2.45%)
Jun 26, 2015 5.346 5.424 5.250 5.382 107,900 +0.07(+1.24%)
Jun 25, 2015 5.167 5.496 5.149 5.316 157,588 +0.17(+3.26%)
Jun 24, 2015 4.909 5.167 4.849 5.149 247,478 +0.25(+5.13%)
Jun 23, 2015 4.909 4.909 4.771 4.897 28,288 +0.00(+0.00%)
Jun 22, 2015 4.945 4.951 4.861 4.897 23,601 -0.01(-0.12%)
Jun 19, 2015 4.915 5.023 4.840 4.903 50,317 -0.02(-0.49%)
Jun 18, 2015 4.825 4.927 4.825 4.927 56,419 +0.14(+2.88%)
Jun 17, 2015 4.819 5.089 4.783 4.789 45,436 -0.11(-2.32%)
Jun 16, 2015 4.939 4.963 4.877 4.903 20,459 -0.07(-1.44%)
Jun 15, 2015 5.065 5.131 4.927 4.975 59,253 -0.16(-3.03%)
Jun 12, 2015 5.107 5.173 5.059 5.131 13,559 +0.03(+0.59%)
Jun 11, 2015 4.969 5.179 4.969 5.101 22,290 +0.04(+0.71%)
Jun 10, 2015 4.981 5.143 4.879 5.065 70,945 +0.09(+1.81%)
Jun 09, 2015 5.089 5.149 4.957 4.975 19,063 -0.18(-3.48%)
Jun 08, 2015 5.059 5.191 4.939 5.155 63,935 +0.07(+1.29%)
Jun 05, 2015 5.035 5.125 4.879 5.089 24,164 +0.07(+1.31%)
Jun 04, 2015 4.963 5.029 4.957 5.023 35,797 +0.03(+0.60%)
Jun 03, 2015 4.783 5.107 4.783 4.993 35,633 +0.21(+4.38%)
Jun 02, 2015 4.873 4.873 4.777 4.783 64,182 +0.00(+0.00%)
Jun 01, 2015 5.011 5.011 4.748 4.783 62,368 -0.22(-4.31%)
May 29, 2015 5.089 5.095 4.975 4.999 44,629 -0.08(-1.53%)
May 28, 2015 5.101 5.161 5.059 5.077 46,600 -0.04(-0.82%)
May 27, 2015 5.107 5.155 5.071 5.119 45,636 +0.07(+1.30%)
May 26, 2015 5.304 5.304 4.861 5.053 107,324 -0.25(-4.74%)
May 22, 2015 5.388 5.304 5.304 5.304 42,760 -0.10(-1.88%)
May 21, 2015 5.448 5.628 5.388 5.406 20,458 -0.11(-1.95%)
May 20, 2015 5.568 5.622 5.388 5.514 38,053 +0.00(+0.00%)
May 19, 2015 5.592 5.628 5.406 5.514 35,451 -0.03(-0.54%)
May 18, 2015 5.777 5.849 5.310 5.544 68,650 -0.26(-4.44%)
May 15, 2015 5.933 5.951 5.783 5.801 18,457 -0.13(-2.22%)
May 14, 2015 6.023 6.023 5.903 5.933 14,199 -0.03(-0.50%)
May 13, 2015 5.963 6.017 5.942 5.963 30,953 +0.04(+0.61%)
May 12, 2015 6.023 6.089 5.927 5.927 31,524 -0.17(-2.85%)
May 11, 2015 6.059 6.190 6.041 6.101 22,975 +0.05(+0.79%)
May 08, 2015 6.178 6.202 5.993 6.053 35,750 -0.03(-0.49%)
May 07, 2015 6.011 6.089 6.005 6.083 19,334 +0.07(+1.20%)
May 06, 2015 6.113 6.119 5.927 6.011 108,784 -0.26(-4.20%)
May 05, 2015 6.286 6.376 6.226 6.274 54,897 +0.04(+0.58%)
May 04, 2015 6.394 6.478 6.226 6.238 25,788 -0.12(-1.88%)
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.