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 )

25.98 +0.54 (+2.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 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 30, 2009 7.440 7.610 6.670 6.810 237,476 -0.59(-7.97%)
Oct 29, 2009 7.050 7.680 7.000 7.400 152,584 +0.40(+5.71%)
Oct 28, 2009 6.990 7.410 6.850 7.000 235,381 +0.00(+0.00%)
Oct 27, 2009 7.420 7.720 6.950 7.000 359,942 -0.41(-5.53%)
Oct 26, 2009 7.500 8.080 7.410 7.410 278,018 +0.24(+3.35%)
Oct 23, 2009 8.120 8.170 7.070 7.170 243,600 -0.95(-11.70%)
Oct 22, 2009 7.820 8.239 7.420 8.120 141,827 +0.27(+3.44%)
Oct 21, 2009 8.035 8.240 7.690 7.850 77,301 -0.20(-2.48%)
Oct 20, 2009 8.070 8.200 7.890 8.050 146,300 -0.16(-1.95%)
Oct 19, 2009 7.930 8.490 7.800 8.210 67,167 +0.20(+2.50%)
Oct 16, 2009 8.220 8.260 7.650 8.010 135,602 -0.33(-3.96%)
Oct 15, 2009 8.230 8.400 8.040 8.340 75,730 +0.10(+1.21%)
Oct 14, 2009 8.390 8.470 8.150 8.240 75,387 -0.06(-0.72%)
Oct 13, 2009 8.310 8.350 8.090 8.300 66,533 -0.02(-0.24%)
Oct 12, 2009 8.480 8.789 8.270 8.320 59,222 +0.14(+1.71%)
Oct 09, 2009 8.180 8.309 7.840 8.180 111,384 +0.01(+0.12%)
Oct 08, 2009 8.210 8.730 8.130 8.170 74,538 -0.03(-0.37%)
Oct 07, 2009 8.020 8.260 7.840 8.200 62,447 +0.18(+2.24%)
Oct 06, 2009 7.700 8.330 7.700 8.020 119,421 +0.31(+4.02%)
Oct 05, 2009 7.400 7.770 7.400 7.710 68,610 +0.30(+4.05%)
Oct 02, 2009 7.120 7.528 6.900 7.410 200,716 +0.16(+2.21%)
Oct 01, 2009 7.760 7.760 7.150 7.250 170,227 -0.56(-7.17%)
Sep 30, 2009 8.450 8.450 7.750 7.810 205,302 -0.55(-6.58%)
Sep 29, 2009 8.200 8.520 7.800 8.360 124,060 +0.09(+1.09%)
Sep 28, 2009 7.840 8.370 7.760 8.270 208,813 +0.50(+6.44%)
Sep 25, 2009 7.560 8.040 7.420 7.770 231,083 +0.21(+2.78%)
Sep 24, 2009 7.940 7.980 7.390 7.560 244,199 -0.30(-3.82%)
Sep 23, 2009 7.850 7.930 7.600 7.860 247,489 +0.04(+0.51%)
Sep 22, 2009 7.760 7.940 7.740 7.820 276,341 +0.08(+1.03%)
Sep 21, 2009 7.930 8.030 7.520 7.740 151,609 -0.29(-3.61%)
Sep 18, 2009 7.580 8.050 7.420 8.030 321,316 +0.53(+7.07%)
Sep 17, 2009 7.370 7.500 7.210 7.500 134,207 +0.11(+1.49%)
Sep 16, 2009 7.400 7.460 7.160 7.390 220,033 +0.01(+0.14%)
Sep 15, 2009 7.270 7.400 7.030 7.380 155,851 +0.12(+1.65%)
Sep 14, 2009 7.140 7.400 7.090 7.260 184,197 +0.05(+0.69%)
Sep 11, 2009 7.490 7.500 6.930 7.210 972,468 -0.68(-8.62%)
Sep 10, 2009 7.800 7.950 7.530 7.890 111,556 +0.06(+0.77%)
Sep 09, 2009 7.880 7.990 7.640 7.830 90,425 -0.02(-0.25%)
Sep 08, 2009 7.790 8.000 7.680 7.850 56,316 +0.19(+2.48%)
Sep 04, 2009 7.330 7.700 7.310 7.660 138,127 +0.36(+4.93%)
Sep 03, 2009 6.760 7.450 6.720 7.300 154,647 +0.61(+9.12%)
Sep 02, 2009 6.380 6.840 6.160 6.690 116,073 +0.23(+3.56%)
Sep 01, 2009 7.060 7.350 6.330 6.460 212,698 -0.59(-8.37%)
Aug 31, 2009 7.430 7.630 7.050 7.050 157,609 -0.42(-5.62%)
Aug 28, 2009 7.730 7.730 7.390 7.470 66,693 -0.13(-1.71%)
Aug 27, 2009 7.630 7.730 7.220 7.600 74,612 -0.12(-1.55%)
Aug 26, 2009 7.650 7.950 7.400 7.720 143,692 +0.19(+2.52%)
Aug 25, 2009 7.660 7.660 7.310 7.530 134,451 -0.05(-0.66%)
Aug 24, 2009 7.590 7.640 7.400 7.580 125,826 -0.02(-0.26%)
Aug 21, 2009 7.880 7.989 7.520 7.600 126,229 -0.10(-1.30%)
Aug 20, 2009 7.260 7.720 7.250 7.700 102,344 +0.42(+5.77%)
Aug 19, 2009 7.110 7.650 7.100 7.280 205,478 +0.01(+0.14%)
Aug 18, 2009 7.010 7.450 6.960 7.270 118,357 +0.57(+8.51%)
Aug 17, 2009 7.000 7.300 6.560 6.700 136,571 -0.59(-8.09%)
Aug 14, 2009 7.220 7.320 6.990 7.290 83,646 -0.03(-0.41%)
Aug 13, 2009 7.700 7.770 7.120 7.320 297,335 -0.39(-5.06%)
Aug 12, 2009 7.040 7.860 6.840 7.710 213,189 +0.67(+9.52%)
Aug 11, 2009 7.480 7.490 6.760 7.040 127,194 -0.41(-5.50%)
Aug 10, 2009 7.020 7.490 6.820 7.450 169,798 +0.29(+4.05%)
Aug 07, 2009 6.490 7.250 6.200 7.160 163,832 +0.71(+11.01%)
Aug 06, 2009 6.690 6.840 6.390 6.450 126,553 -0.14(-2.12%)
Aug 05, 2009 6.800 6.940 6.460 6.590 170,149 -0.31(-4.49%)
Aug 04, 2009 6.920 7.240 6.630 6.900 266,732 -0.24(-3.36%)
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.