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 )

28.24 +1.08 (+3.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2011 6.820 6.880 6.500 6.560 99,437 -0.23(-3.39%)
Aug 31, 2011 7.060 7.320 6.700 6.790 160,917 -0.22(-3.14%)
Aug 30, 2011 6.910 7.100 6.710 7.010 65,517 +0.01(+0.14%)
Aug 29, 2011 6.560 7.030 6.560 7.000 136,209 +0.52(+8.02%)
Aug 26, 2011 6.340 6.600 6.201 6.480 63,877 +0.08(+1.25%)
Aug 25, 2011 6.880 6.920 6.350 6.400 111,853 -0.42(-6.16%)
Aug 24, 2011 6.690 6.980 6.560 6.820 129,891 +0.11(+1.64%)
Aug 23, 2011 6.020 6.790 5.990 6.710 117,378 +0.75(+12.58%)
Aug 22, 2011 6.310 6.310 5.760 5.960 128,756 -0.07(-1.16%)
Aug 19, 2011 6.210 6.690 5.920 6.030 202,976 -0.41(-6.37%)
Aug 18, 2011 6.850 6.880 6.400 6.440 164,267 -0.68(-9.55%)
Aug 17, 2011 7.270 7.420 7.060 7.120 68,811 -0.07(-0.97%)
Aug 16, 2011 7.220 7.340 7.160 7.190 88,016 -0.16(-2.18%)
Aug 15, 2011 7.460 7.590 7.140 7.350 108,289 -0.01(-0.14%)
Aug 12, 2011 7.500 7.540 7.250 7.360 96,794 -0.04(-0.54%)
Aug 11, 2011 7.380 7.590 7.250 7.400 105,298 +0.08(+1.09%)
Aug 10, 2011 7.400 7.537 7.030 7.320 185,696 -0.38(-4.94%)
Aug 09, 2011 7.550 8.330 6.505 7.700 249,765 +0.95(+14.07%)
Aug 08, 2011 7.550 7.810 6.750 6.750 195,114 -0.98(-12.68%)
Aug 05, 2011 8.130 8.200 7.700 7.730 162,949 -0.28(-3.50%)
Aug 04, 2011 8.730 8.840 7.970 8.010 172,545 -0.80(-9.08%)
Aug 03, 2011 8.730 8.940 8.600 8.810 216,819 +0.11(+1.26%)
Aug 02, 2011 9.030 9.130 8.680 8.700 199,072 -0.35(-3.87%)
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.