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 )

26.19 +0.18 (+0.69%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 9, 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 (%)
Jul 31, 2009 5.700 6.770 5.640 6.730 457,012 +1.07(+18.90%)
Jul 30, 2009 4.780 5.760 4.750 5.660 278,634 +0.80(+16.46%)
Jul 29, 2009 4.630 5.010 4.610 4.860 142,346 +0.23(+4.97%)
Jul 28, 2009 4.480 4.690 4.350 4.630 127,327 +0.08(+1.76%)
Jul 27, 2009 4.650 4.710 4.370 4.550 208,124 -0.28(-5.80%)
Jul 24, 2009 4.470 4.830 4.320 4.830 1,123 +0.36(+8.05%)
Jul 23, 2009 4.080 4.530 4.070 4.470 328,606 +0.43(+10.64%)
Jul 22, 2009 3.720 4.040 3.720 4.040 213,032 +0.32(+8.60%)
Jul 21, 2009 3.710 3.880 3.620 3.720 169,626 +0.06(+1.64%)
Jul 20, 2009 3.610 3.710 3.483 3.660 242,322 +0.12(+3.39%)
Jul 17, 2009 3.490 3.540 3.290 3.540 286,527 +0.12(+3.51%)
Jul 16, 2009 3.530 3.580 3.260 3.420 83,997 -0.11(-3.12%)
Jul 15, 2009 3.300 3.530 3.240 3.530 129,753 +0.24(+7.29%)
Jul 14, 2009 3.310 3.360 3.150 3.290 73,324 -0.04(-1.20%)
Jul 13, 2009 3.200 3.420 3.120 3.330 134,820 +0.01(+0.30%)
Jul 10, 2009 3.030 3.390 3.010 3.320 105,400 +0.24(+7.79%)
Jul 09, 2009 3.140 3.220 3.020 3.080 81,241 -0.03(-0.96%)
Jul 08, 2009 3.140 3.230 3.070 3.110 74,828 -0.03(-0.96%)
Jul 07, 2009 3.170 3.310 3.110 3.140 111,778 -0.02(-0.63%)
Jul 06, 2009 3.270 3.350 3.100 3.160 112,458 -0.15(-4.53%)
Jul 02, 2009 3.700 3.720 3.300 3.310 210,829 -0.49(-12.89%)
Jul 01, 2009 3.440 3.800 3.360 3.800 128,398 +0.36(+10.47%)
Jun 30, 2009 3.520 3.640 3.400 3.440 80,692 -0.10(-2.82%)
Jun 29, 2009 3.610 3.660 3.350 3.540 203,414 +0.10(+2.91%)
Jun 26, 2009 3.590 3.790 3.300 3.440 1,656,124 -0.20(-5.49%)
Jun 25, 2009 3.581 3.730 3.530 3.640 135,535 +0.25(+7.37%)
Jun 24, 2009 3.330 3.680 3.250 3.390 74,943 +0.12(+3.67%)
Jun 23, 2009 3.230 3.360 3.130 3.270 112,466 +0.07(+2.19%)
Jun 22, 2009 3.580 3.620 3.190 3.200 134,823 -0.41(-11.36%)
Jun 19, 2009 3.670 3.830 3.540 3.610 169,826 +0.04(+1.12%)
Jun 18, 2009 3.780 3.860 3.540 3.570 69,573 -0.23(-6.05%)
Jun 17, 2009 3.670 3.920 3.410 3.800 79,236 +0.13(+3.54%)
Jun 16, 2009 4.070 4.100 3.670 3.670 74,627 -0.34(-8.48%)
Jun 15, 2009 3.700 4.050 3.450 4.010 140,293 +0.20(+5.25%)
Jun 12, 2009 4.080 4.120 3.800 3.810 109,941 -0.30(-7.30%)
Jun 11, 2009 4.000 4.240 3.980 4.110 117,144 -0.04(-0.96%)
Jun 10, 2009 3.750 4.190 3.750 4.150 180,633 +0.51(+14.01%)
Jun 09, 2009 3.760 3.850 3.480 3.640 201,198 +0.16(+4.60%)
Jun 08, 2009 3.460 3.520 3.440 3.480 108,667 +0.02(+0.58%)
Jun 05, 2009 3.390 3.590 3.350 3.460 184,551 +0.11(+3.28%)
Jun 04, 2009 3.310 3.400 3.260 3.350 93,850 +0.03(+0.90%)
Jun 03, 2009 3.250 3.350 3.090 3.320 126,356 +0.04(+1.22%)
Jun 02, 2009 3.520 3.520 3.100 3.280 420,816 -0.27(-7.61%)
Jun 01, 2009 3.060 3.670 3.060 3.550 203,062 +0.59(+19.93%)
May 29, 2009 3.050 3.430 2.960 2.960 213,291 -0.08(-2.63%)
May 28, 2009 3.310 3.400 2.990 3.040 186,986 -0.30(-8.98%)
May 27, 2009 3.540 3.650 3.340 3.340 53,134 -0.22(-6.18%)
May 26, 2009 3.280 3.650 3.260 3.560 135,080 +0.22(+6.59%)
May 22, 2009 3.180 3.620 3.160 3.340 126,897 +0.17(+5.36%)
May 21, 2009 3.350 3.385 3.150 3.170 157,881 -0.23(-6.76%)
May 20, 2009 3.550 3.690 3.380 3.400 85,224 -0.11(-3.13%)
May 19, 2009 3.590 3.680 3.440 3.510 169,586 -0.17(-4.62%)
May 18, 2009 3.380 3.830 3.380 3.680 164,227 +0.35(+10.51%)
May 15, 2009 3.350 3.540 3.260 3.330 126,968 -0.03(-0.89%)
May 14, 2009 3.520 3.580 3.290 3.360 233,588 -0.14(-4.00%)
May 13, 2009 3.900 3.985 3.440 3.500 585,947 -0.45(-11.39%)
May 12, 2009 4.010 4.040 3.840 3.950 307,644 -0.08(-1.99%)
May 11, 2009 4.130 4.390 3.900 4.030 460,149 -0.12(-2.89%)
May 08, 2009 4.180 4.400 3.730 4.150 434,918 +0.20(+5.06%)
May 07, 2009 5.430 5.430 3.480 3.950 706,025 -1.66(-29.59%)
May 06, 2009 6.150 6.150 4.860 5.610 373,500 -0.44(-7.27%)
May 05, 2009 5.430 6.150 5.310 6.050 360,690 +0.55(+10.00%)
May 04, 2009 4.720 6.150 4.040 5.500 450,690 +0.75(+15.79%)
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.