Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marinemax Inc (NY: HZO )

25.44 -0.34 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2011 5.850 6.380 5.850 6.370 103,333 +0.76(+13.55%)
Nov 29, 2011 5.860 5.880 5.531 5.610 33,281 -0.24(-4.10%)
Nov 28, 2011 5.780 6.090 5.700 5.850 87,169 +0.34(+6.17%)
Nov 25, 2011 5.640 5.680 5.510 5.510 44,161 -0.16(-2.82%)
Nov 23, 2011 5.790 5.910 5.640 5.670 62,122 -0.23(-3.90%)
Nov 22, 2011 6.060 6.080 5.820 5.900 49,621 -0.15(-2.48%)
Nov 21, 2011 5.950 6.100 5.950 6.050 66,824 -0.05(-0.82%)
Nov 18, 2011 6.110 6.230 6.050 6.100 47,840 +0.00(+0.00%)
Nov 17, 2011 6.120 6.200 6.000 6.100 97,627 -0.05(-0.81%)
Nov 16, 2011 5.960 6.290 5.960 6.150 57,533 +0.09(+1.49%)
Nov 15, 2011 6.050 6.100 5.960 6.060 144,282 -0.04(-0.66%)
Nov 14, 2011 6.160 6.210 6.010 6.100 94,704 -0.13(-2.09%)
Nov 11, 2011 6.260 6.260 6.090 6.230 128,211 +0.04(+0.65%)
Nov 10, 2011 6.160 6.240 6.000 6.190 112,929 +0.19(+3.17%)
Nov 09, 2011 5.980 6.190 5.980 6.000 114,669 -0.25(-4.00%)
Nov 08, 2011 6.150 6.350 5.960 6.250 116,204 +0.17(+2.80%)
Nov 07, 2011 6.150 6.210 5.930 6.080 160,482 -0.07(-1.14%)
Nov 04, 2011 6.420 6.500 6.010 6.150 241,819 -0.39(-5.96%)
Nov 03, 2011 6.670 6.840 6.180 6.540 348,879 -0.87(-11.74%)
Nov 02, 2011 7.480 7.480 6.980 7.410 100,584 +0.10(+1.37%)
Nov 01, 2011 7.800 7.990 7.180 7.310 81,974 -0.83(-10.20%)
Oct 31, 2011 8.050 8.430 8.050 8.140 46,410 -0.10(-1.21%)
Oct 28, 2011 8.360 8.430 8.210 8.240 80,852 -0.20(-2.37%)
Oct 27, 2011 8.080 8.490 7.920 8.440 148,622 +0.69(+8.90%)
Oct 26, 2011 7.820 7.850 7.404 7.750 72,644 +0.07(+0.91%)
Oct 25, 2011 7.610 7.790 7.320 7.680 94,110 -0.03(-0.39%)
Oct 24, 2011 7.350 7.720 7.310 7.710 92,120 +0.37(+5.04%)
Oct 21, 2011 7.260 7.350 7.110 7.340 68,883 +0.24(+3.38%)
Oct 20, 2011 7.130 7.130 6.740 7.100 38,674 +0.02(+0.28%)
Oct 19, 2011 7.330 7.380 7.040 7.080 42,887 -0.27(-3.67%)
Oct 18, 2011 7.010 7.490 6.930 7.350 95,858 +0.36(+5.15%)
Oct 17, 2011 7.490 7.490 6.940 6.990 105,133 -0.54(-7.17%)
Oct 14, 2011 7.400 7.570 7.160 7.530 78,993 +0.24(+3.29%)
Oct 13, 2011 7.310 7.380 7.090 7.290 44,093 -0.10(-1.35%)
Oct 12, 2011 7.380 7.480 7.160 7.390 64,283 +0.05(+0.68%)
Oct 11, 2011 6.960 7.450 6.920 7.340 90,742 +0.25(+3.53%)
Oct 10, 2011 6.730 7.100 6.640 7.090 95,313 +0.52(+7.91%)
Oct 07, 2011 6.690 6.820 6.420 6.570 73,512 -0.08(-1.20%)
Oct 06, 2011 6.670 6.720 6.540 6.650 68,631 -0.05(-0.75%)
Oct 05, 2011 6.720 6.920 6.550 6.700 109,278 +0.01(+0.15%)
Oct 04, 2011 6.120 6.780 6.080 6.690 149,727 +0.51(+8.25%)
Oct 03, 2011 6.410 6.670 6.120 6.180 159,062 -0.29(-4.48%)
Sep 30, 2011 6.580 6.840 6.450 6.470 96,009 -0.26(-3.86%)
Sep 29, 2011 6.830 6.830 6.540 6.730 178,755 +0.07(+1.05%)
Sep 28, 2011 6.690 6.770 6.520 6.660 120,756 -0.02(-0.30%)
Sep 27, 2011 6.480 6.700 6.320 6.680 120,283 +0.33(+5.20%)
Sep 26, 2011 6.120 6.360 5.864 6.350 95,287 +0.30(+4.96%)
Sep 23, 2011 5.730 6.070 5.655 6.050 102,625 +0.34(+5.95%)
Sep 22, 2011 5.500 5.930 5.500 5.710 211,805 +0.02(+0.35%)
Sep 21, 2011 6.050 6.200 5.590 5.690 103,738 -0.36(-5.95%)
Sep 20, 2011 6.380 6.380 6.000 6.050 66,528 -0.30(-4.72%)
Sep 19, 2011 6.280 6.460 6.140 6.350 58,040 -0.09(-1.40%)
Sep 16, 2011 6.620 6.650 6.420 6.440 96,836 -0.13(-1.98%)
Sep 15, 2011 6.400 6.630 6.320 6.570 70,916 +0.26(+4.12%)
Sep 14, 2011 6.060 6.370 5.860 6.310 151,640 +0.32(+5.34%)
Sep 13, 2011 6.120 6.120 5.923 5.990 80,633 -0.08(-1.32%)
Sep 12, 2011 5.910 6.150 5.890 6.070 86,026 +0.03(+0.50%)
Sep 09, 2011 6.110 6.160 5.950 6.040 92,497 -0.14(-2.27%)
Sep 08, 2011 6.360 6.450 6.090 6.180 78,736 -0.25(-3.89%)
Sep 07, 2011 6.450 6.510 6.330 6.430 166,478 +0.13(+2.06%)
Sep 06, 2011 6.120 6.340 5.990 6.300 153,875 -0.09(-1.41%)
Sep 02, 2011 6.370 6.570 6.300 6.390 108,216 -0.17(-2.59%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.