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 )

25.37 -0.23 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 03, 2003 11.20 11.32 11.00 11.00 51,000 -0.50(-4.35%)
Jan 31, 2003 11.70 11.71 11.50 11.50 24,800 -0.12(-1.03%)
Jan 30, 2003 11.80 11.80 11.59 11.62 10,900 -0.22(-1.86%)
Jan 29, 2003 11.70 11.84 11.65 11.84 91,000 +0.19(+1.63%)
Jan 28, 2003 11.66 11.75 11.65 11.65 50,200 +0.00(+0.00%)
Jan 27, 2003 11.93 12.10 11.53 11.65 73,100 -0.27(-2.27%)
Jan 24, 2003 12.31 12.31 11.92 11.92 10,600 -0.47(-3.79%)
Jan 23, 2003 12.84 12.84 12.38 12.39 55,500 -0.45(-3.50%)
Jan 22, 2003 12.77 12.89 12.77 12.84 8,300 +0.04(+0.31%)
Jan 21, 2003 13.03 13.03 12.80 12.80 19,800 -0.23(-1.77%)
Jan 17, 2003 13.00 13.08 12.86 13.03 30,300 +0.02(+0.15%)
Jan 16, 2003 12.90 13.07 12.90 13.01 10,700 +0.06(+0.46%)
Jan 15, 2003 13.00 13.00 12.91 12.95 6,600 -0.08(-0.61%)
Jan 14, 2003 12.90 13.03 12.85 13.03 11,000 +0.08(+0.62%)
Jan 13, 2003 12.75 12.96 12.72 12.95 9,500 +0.15(+1.17%)
Jan 10, 2003 12.71 12.98 12.50 12.80 14,500 +0.09(+0.71%)
Jan 09, 2003 12.41 12.74 12.41 12.71 26,400 +0.20(+1.60%)
Jan 08, 2003 12.63 12.63 12.45 12.51 15,900 -0.13(-1.03%)
Jan 07, 2003 12.70 12.70 12.50 12.64 16,300 -0.09(-0.71%)
Jan 06, 2003 12.42 12.75 12.22 12.73 26,200 +0.41(+3.33%)
Jan 03, 2003 12.00 12.33 11.98 12.32 5,300 +0.32(+2.67%)
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.