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 )

28.48 +0.67 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2002 12.52 12.52 12.49 12.50 26,700 +0.01(+0.08%)
Nov 27, 2002 12.46 12.55 12.35 12.49 33,500 +0.09(+0.73%)
Nov 26, 2002 12.50 12.50 12.30 12.40 21,100 -0.03(-0.24%)
Nov 25, 2002 12.40 12.63 12.38 12.43 66,200 +0.12(+0.97%)
Nov 22, 2002 11.87 12.31 11.87 12.31 42,400 +0.34(+2.84%)
Nov 21, 2002 11.90 11.99 11.86 11.97 5,500 +0.13(+1.10%)
Nov 20, 2002 11.10 11.84 11.10 11.84 17,000 +0.64(+5.71%)
Nov 19, 2002 11.00 11.30 11.00 11.20 7,100 +0.20(+1.82%)
Nov 18, 2002 10.93 11.11 10.91 11.00 8,100 +0.05(+0.46%)
Nov 15, 2002 10.60 11.00 10.60 10.95 4,200 +0.40(+3.79%)
Nov 14, 2002 10.18 10.55 10.09 10.55 16,300 +0.47(+4.66%)
Nov 13, 2002 10.07 10.20 10.04 10.08 2,700 +0.01(+0.10%)
Nov 12, 2002 9.930 10.18 9.930 10.07 40,700 +0.17(+1.72%)
Nov 11, 2002 9.990 9.990 9.900 9.900 3,300 -0.10(-1.00%)
Nov 08, 2002 10.40 10.45 9.840 10.00 31,700 -0.31(-3.01%)
Nov 07, 2002 10.90 10.90 10.30 10.31 25,400 -0.65(-5.93%)
Nov 06, 2002 11.02 11.54 10.80 10.96 58,100 +0.04(+0.37%)
Nov 05, 2002 10.50 10.92 10.45 10.92 26,600 +0.42(+4.00%)
Nov 04, 2002 10.17 10.55 10.17 10.50 10,100 +0.32(+3.14%)
Nov 01, 2002 9.910 10.20 9.910 10.18 32,000 +0.18(+1.80%)
Oct 31, 2002 10.16 10.16 9.920 10.00 27,000 -0.28(-2.72%)
Oct 30, 2002 10.32 10.32 10.28 10.28 40,600 -0.07(-0.68%)
Oct 29, 2002 10.30 10.35 10.20 10.35 5,100 -0.05(-0.48%)
Oct 28, 2002 10.44 10.44 10.25 10.40 9,800 -0.04(-0.38%)
Oct 25, 2002 10.39 10.52 10.34 10.44 18,500 +0.14(+1.36%)
Oct 24, 2002 9.850 10.80 9.850 10.30 56,400 +1.12(+12.20%)
Oct 23, 2002 9.090 9.200 9.020 9.180 2,600 +0.18(+2.00%)
Oct 22, 2002 8.880 9.100 8.880 9.000 36,700 +0.12(+1.35%)
Oct 21, 2002 9.030 9.030 8.510 8.880 16,300 -0.15(-1.66%)
Oct 18, 2002 8.860 9.080 8.750 9.030 8,600 +0.27(+3.08%)
Oct 17, 2002 8.250 8.760 8.250 8.760 7,500 +0.55(+6.70%)
Oct 16, 2002 8.500 8.500 8.200 8.210 5,200 -0.34(-3.98%)
Oct 15, 2002 8.010 8.580 8.010 8.550 18,800 +0.54(+6.74%)
Oct 14, 2002 7.700 8.050 7.700 8.010 8,800 +0.41(+5.39%)
Oct 11, 2002 7.600 7.710 7.150 7.600 89,000 +0.10(+1.33%)
Oct 10, 2002 7.600 7.600 7.430 7.500 6,800 -0.13(-1.70%)
Oct 09, 2002 8.320 8.330 7.550 7.630 54,400 -0.79(-9.38%)
Oct 08, 2002 8.430 8.460 8.380 8.420 12,500 -0.01(-0.12%)
Oct 07, 2002 8.440 8.470 8.390 8.430 14,000 -0.02(-0.24%)
Oct 04, 2002 8.950 8.950 8.410 8.450 12,300 -0.40(-4.52%)
Oct 03, 2002 8.350 8.850 8.350 8.850 21,800 +0.58(+7.01%)
Oct 02, 2002 8.200 8.600 8.140 8.270 90,000 +0.02(+0.24%)
Oct 01, 2002 8.910 8.950 8.250 8.250 20,100 -0.76(-8.44%)
Sep 30, 2002 9.250 9.250 9.000 9.010 23,000 -0.34(-3.64%)
Sep 27, 2002 9.600 9.670 9.300 9.350 11,200 -0.27(-2.81%)
Sep 26, 2002 9.730 9.730 9.610 9.620 29,700 -0.04(-0.41%)
Sep 25, 2002 9.500 9.660 9.500 9.660 6,600 +0.16(+1.68%)
Sep 24, 2002 9.850 9.850 9.460 9.500 13,600 -0.45(-4.52%)
Sep 23, 2002 10.35 10.35 9.850 9.950 31,200 -0.50(-4.78%)
Sep 20, 2002 10.70 10.70 10.15 10.45 65,200 -0.27(-2.52%)
Sep 19, 2002 11.20 11.20 10.50 10.72 60,300 -0.44(-3.94%)
Sep 18, 2002 11.24 11.30 11.16 11.16 15,500 -0.09(-0.80%)
Sep 17, 2002 11.35 11.35 11.25 11.25 1,500 -0.19(-1.66%)
Sep 16, 2002 11.30 11.47 11.30 11.44 2,800 +0.24(+2.14%)
Sep 13, 2002 11.18 11.22 11.18 11.20 230,000 +0.00(+0.00%)
Sep 12, 2002 11.00 11.20 11.00 11.20 8,400 +0.20(+1.82%)
Sep 11, 2002 10.90 11.00 10.90 11.00 16,500 +0.60(+5.77%)
Sep 10, 2002 10.08 10.50 10.02 10.40 27,400 +0.32(+3.17%)
Sep 09, 2002 9.550 10.10 9.420 10.08 108,400 +0.43(+4.46%)
Sep 06, 2002 9.800 9.830 9.470 9.650 51,900 -0.19(-1.93%)
Sep 05, 2002 9.900 10.05 9.840 9.840 19,900 -0.40(-3.91%)
Sep 04, 2002 10.48 10.50 10.23 10.24 15,700 -0.21(-2.01%)
Sep 03, 2002 11.15 11.15 10.45 10.45 34,400 -0.75(-6.70%)
Aug 30, 2002 11.25 11.45 11.20 11.20 2,200 -0.12(-1.06%)
Aug 29, 2002 11.25 11.32 11.15 11.32 6,000 +0.12(+1.07%)
Aug 28, 2002 11.35 11.37 11.20 11.20 4,000 -0.18(-1.58%)
Aug 27, 2002 11.49 11.50 11.35 11.38 6,900 -0.11(-0.96%)
Aug 26, 2002 11.42 11.49 11.42 11.49 11,100 +0.12(+1.06%)
Aug 23, 2002 11.46 11.46 11.32 11.37 3,200 -0.09(-0.79%)
Aug 22, 2002 11.45 11.48 11.40 11.46 140,000 -0.04(-0.35%)
Aug 21, 2002 10.90 11.50 10.90 11.50 54,700 +0.60(+5.50%)
Aug 20, 2002 11.45 11.50 10.83 10.90 41,300 -0.60(-5.22%)
Aug 16, 2002 11.20 11.50 11.20 11.50 28,300 +0.30(+2.68%)
Aug 15, 2002 11.20 11.31 11.09 11.20 46,400 +0.00(+0.00%)
Aug 14, 2002 11.70 11.75 10.56 11.20 71,900 -0.58(-4.92%)
Aug 13, 2002 12.48 12.48 11.78 11.78 36,400 -0.70(-5.61%)
Aug 12, 2002 12.60 12.60 12.48 12.48 4,600 +0.38(+3.14%)
Aug 07, 2002 12.10 12.20 11.90 12.10 10,700 +0.05(+0.41%)
Aug 06, 2002 12.12 12.12 12.00 12.05 28,200 -0.04(-0.33%)
Aug 05, 2002 12.18 12.18 12.05 12.09 34,100 -0.09(-0.74%)
Aug 02, 2002 12.29 12.29 12.08 12.18 88,900 -0.11(-0.90%)
Aug 01, 2002 12.29 12.33 12.25 12.29 28,500 +0.00(+0.00%)
Jul 31, 2002 12.66 12.66 12.28 12.29 14,000 -0.37(-2.92%)
Jul 30, 2002 12.70 12.74 12.30 12.66 48,700 -0.09(-0.71%)
Jul 29, 2002 11.90 12.76 11.86 12.75 40,000 +0.60(+4.94%)
Jul 26, 2002 11.75 12.15 11.75 12.15 8,300 +0.47(+4.02%)
Jul 25, 2002 11.10 11.70 11.10 11.68 14,800 +0.58(+5.23%)
Jul 24, 2002 10.95 11.14 10.87 11.10 35,800 +0.12(+1.09%)
Jul 23, 2002 10.90 11.25 10.52 10.98 60,800 +0.12(+1.10%)
Jul 22, 2002 11.25 11.27 10.75 10.86 45,700 -0.44(-3.89%)
Jul 19, 2002 10.85 11.40 10.83 11.30 125,900 -1.05(-8.50%)
Jul 17, 2002 13.03 13.12 12.35 12.35 42,000 -1.10(-8.18%)
Jul 12, 2002 13.93 13.93 13.45 13.45 76,100 -0.48(-3.45%)
Jul 11, 2002 14.00 14.03 13.83 13.93 25,000 -0.02(-0.14%)
Jul 10, 2002 14.00 14.00 13.73 13.95 53,000 -0.02(-0.14%)
Jul 09, 2002 13.90 13.97 13.90 13.97 56,600 +0.07(+0.50%)
Jul 08, 2002 13.30 13.90 13.30 13.90 24,600 +0.62(+4.67%)
Jul 05, 2002 13.25 13.30 13.05 13.28 25,400 +0.03(+0.23%)
Jul 04, 2002 13.00 13.25 12.95 13.25 64,700 +0.00(+0.00%)
Jul 03, 2002 13.00 13.25 12.95 13.25 64,700 +0.18(+1.38%)
Jul 02, 2002 13.30 13.30 12.95 13.07 33,800 -0.28(-2.10%)
Jul 01, 2002 12.85 13.35 12.75 13.35 88,300 +0.40(+3.09%)
Jun 28, 2002 13.42 13.50 12.16 12.95 210,300 -0.47(-3.50%)
Jun 27, 2002 13.15 13.62 13.07 13.42 66,800 +0.27(+2.05%)
Jun 26, 2002 13.54 13.54 12.94 13.15 42,700 -0.38(-2.81%)
Jun 25, 2002 13.60 13.76 13.53 13.53 25,600 -0.33(-2.38%)
Jun 21, 2002 13.85 13.86 13.84 13.86 37,100 +0.02(+0.14%)
Jun 20, 2002 13.70 13.85 13.66 13.84 22,600 +0.15(+1.10%)
Jun 19, 2002 13.20 13.72 13.20 13.69 39,700 +0.57(+4.34%)
Jun 18, 2002 13.14 13.35 13.10 13.12 12,200 +0.08(+0.61%)
Jun 17, 2002 12.92 13.30 12.92 13.04 20,900 +0.14(+1.09%)
Jun 14, 2002 12.35 12.92 12.35 12.90 86,100 +0.73(+6.00%)
Jun 12, 2002 12.50 12.50 12.08 12.17 710,000 -0.25(-2.01%)
Jun 11, 2002 11.80 12.50 11.80 12.42 149,800 +0.67(+5.70%)
Jun 10, 2002 11.40 11.85 11.40 11.75 13,500 +0.35(+3.07%)
Jun 07, 2002 11.10 11.45 11.10 11.40 30,200 +0.25(+2.24%)
Jun 06, 2002 11.00 11.15 10.95 11.15 21,900 +0.14(+1.27%)
Jun 05, 2002 11.48 11.48 10.85 11.01 40,100 -1.04(-8.63%)
May 31, 2002 12.35 12.50 12.00 12.05 21,300 -1.50(-11.07%)
May 28, 2002 13.75 13.75 13.20 13.55 28,600 -0.26(-1.88%)
May 27, 2002 13.80 13.82 13.80 13.81 4,000 +0.00(+0.00%)
May 24, 2002 13.80 13.82 13.80 13.81 4,000 +0.00(+0.00%)
May 23, 2002 13.87 13.88 13.80 13.81 32,300 -0.01(-0.07%)
May 22, 2002 14.00 14.00 13.80 13.82 17,400 -0.14(-1.00%)
May 21, 2002 13.95 14.05 13.85 13.96 16,100 +0.15(+1.09%)
May 20, 2002 13.85 13.85 13.75 13.81 11,800 +0.01(+0.07%)
May 17, 2002 14.05 14.05 13.80 13.80 10,900 -0.21(-1.50%)
May 16, 2002 13.75 14.10 13.70 14.01 45,100 +0.21(+1.52%)
May 15, 2002 14.00 14.00 13.80 13.80 12,100 -0.14(-1.00%)
May 14, 2002 13.48 14.00 13.48 13.94 17,300 +0.49(+3.64%)
May 13, 2002 13.56 13.70 13.45 13.45 52,400 -0.14(-1.03%)
May 10, 2002 13.75 13.75 13.35 13.59 58,500 -0.11(-0.80%)
May 09, 2002 14.00 14.00 13.70 13.70 26,400 -0.35(-2.49%)
May 08, 2002 14.35 14.35 14.05 14.05 87,500 -0.25(-1.75%)
May 07, 2002 14.40 14.40 14.29 14.30 13,600 -0.10(-0.69%)
May 06, 2002 14.45 14.45 14.30 14.40 54,100 -0.05(-0.35%)
May 03, 2002 14.09 14.45 13.98 14.45 130,400 +0.43(+3.07%)
May 02, 2002 14.01 14.15 13.98 14.02 89,800 -0.05(-0.36%)
May 01, 2002 14.09 14.15 14.02 14.07 52,100 -0.01(-0.07%)
Apr 30, 2002 14.00 14.10 13.95 14.08 101,400 +0.05(+0.36%)
Apr 29, 2002 14.10 14.13 13.95 14.03 89,800 -0.07(-0.50%)
Apr 26, 2002 14.20 14.20 14.05 14.10 162,100 -0.04(-0.28%)
Apr 25, 2002 14.40 14.48 14.13 14.14 102,800 -0.16(-1.12%)
Apr 24, 2002 13.58 14.65 13.50 14.30 224,900 +0.82(+6.08%)
Apr 23, 2002 13.89 13.90 12.75 13.48 196,800 -0.42(-3.02%)
Apr 22, 2002 14.54 14.55 13.75 13.90 61,500 -0.65(-4.47%)
Apr 19, 2002 14.75 14.75 14.50 14.55 63,900 -0.15(-1.02%)
Apr 18, 2002 14.60 14.74 14.55 14.70 53,700 +0.00(+0.00%)
Apr 17, 2002 14.67 14.70 14.46 14.70 91,300 +0.00(+0.00%)
Apr 16, 2002 14.60 14.80 14.60 14.70 106,000 +0.00(+0.00%)
Apr 15, 2002 14.95 14.98 14.70 14.70 69,600 -0.25(-1.67%)
Apr 12, 2002 15.00 15.40 14.70 14.95 270,000 -0.10(-0.66%)
Apr 11, 2002 13.80 15.20 13.50 15.05 995,000 +1.05(+7.50%)
Apr 10, 2002 14.00 15.30 13.70 14.00 490,800 +0.80(+6.06%)
Apr 09, 2002 12.35 13.77 12.35 13.20 431,600 +0.90(+7.32%)
Apr 08, 2002 12.35 12.35 11.95 12.30 12,500 -0.05(-0.40%)
Apr 05, 2002 12.40 12.40 12.25 12.35 54,200 -0.04(-0.32%)
Apr 04, 2002 12.15 12.40 12.11 12.39 40,000 +0.31(+2.57%)
Apr 03, 2002 12.05 12.20 12.05 12.08 6,500 +0.05(+0.42%)
Apr 02, 2002 11.90 12.20 11.90 12.03 61,000 +0.03(+0.25%)
Apr 01, 2002 12.00 12.15 11.85 12.00 74,000 +0.00(+0.00%)
Mar 29, 2002 12.38 12.40 11.99 12.00 73,700 +0.00(+0.00%)
Mar 28, 2002 12.38 12.40 11.99 12.00 73,700 -0.38(-3.07%)
Mar 27, 2002 12.23 12.40 12.20 12.38 5,500 +0.23(+1.89%)
Mar 26, 2002 12.40 12.40 12.15 12.15 86,600 -0.20(-1.62%)
Mar 25, 2002 12.35 12.45 12.31 12.35 31,700 -0.10(-0.80%)
Mar 22, 2002 12.05 12.45 12.05 12.45 33,400 +0.46(+3.84%)
Mar 21, 2002 12.10 12.10 11.84 11.99 300,000 -0.11(-0.91%)
Mar 20, 2002 12.15 12.25 12.00 12.10 3,500 -0.17(-1.39%)
Mar 19, 2002 12.16 12.45 12.16 12.27 47,200 -0.14(-1.13%)
Mar 18, 2002 12.45 12.48 12.00 12.41 12,700 -0.04(-0.32%)
Mar 15, 2002 12.32 12.45 12.15 12.45 102,800 +0.13(+1.06%)
Mar 14, 2002 12.45 12.45 12.31 12.32 16,800 -0.08(-0.65%)
Mar 13, 2002 12.00 12.45 11.95 12.40 22,000 +0.05(+0.40%)
Mar 12, 2002 12.50 12.65 12.35 12.35 162,800 -0.15(-1.20%)
Mar 11, 2002 12.35 12.50 12.30 12.50 14,900 +0.22(+1.79%)
Mar 08, 2002 12.00 12.40 11.93 12.28 48,600 +0.23(+1.91%)
Mar 07, 2002 11.95 12.10 11.85 12.05 30,000 +0.25(+2.12%)
Mar 06, 2002 11.75 12.00 11.75 11.80 3,100 +0.00(+0.00%)
Mar 05, 2002 11.59 11.98 11.59 11.80 25,300 +0.25(+2.16%)
Mar 04, 2002 11.25 11.55 11.00 11.55 14,700 -0.10(-0.86%)
Mar 01, 2002 11.50 11.84 11.50 11.65 4,200 +0.05(+0.43%)
Feb 28, 2002 11.60 11.87 11.60 11.60 4,600 -0.05(-0.43%)
Feb 27, 2002 11.60 11.65 11.55 11.65 2,300 +0.11(+0.95%)
Feb 26, 2002 11.50 11.54 11.40 11.54 5,900 -0.16(-1.37%)
Feb 25, 2002 11.50 11.70 11.44 11.70 7,800 +0.07(+0.60%)
Feb 22, 2002 11.55 11.90 11.50 11.63 13,400 -0.22(-1.86%)
Feb 21, 2002 11.75 11.90 11.60 11.85 13,400 +0.15(+1.28%)
Feb 20, 2002 11.80 11.80 11.65 11.70 3,800 -0.15(-1.27%)
Feb 19, 2002 11.89 11.89 11.60 11.85 3,800 +0.05(+0.42%)
Feb 18, 2002 11.90 11.90 11.30 11.80 16,100 +0.00(+0.00%)
Feb 15, 2002 11.90 11.90 11.30 11.80 16,100 -0.10(-0.84%)
Feb 14, 2002 11.75 11.90 11.75 11.90 9,600 +0.15(+1.28%)
Feb 13, 2002 11.76 11.79 11.50 11.75 3,600 -0.05(-0.42%)
Feb 12, 2002 11.75 11.80 11.50 11.80 5,900 +0.06(+0.51%)
Feb 11, 2002 11.79 11.79 11.26 11.74 240,000 +0.03(+0.26%)
Feb 08, 2002 11.35 11.85 11.35 11.71 17,900 +0.46(+4.09%)
Feb 07, 2002 11.58 11.60 11.25 11.25 6,200 -0.38(-3.27%)
Feb 06, 2002 11.25 12.15 11.25 11.63 19,000 +0.07(+0.61%)
Feb 05, 2002 11.90 12.20 11.55 11.56 26,400 -0.14(-1.20%)
Feb 04, 2002 12.00 12.00 11.40 11.70 84,100 -0.30(-2.50%)
Feb 01, 2002 11.50 12.15 11.00 12.00 80,500 +0.40(+3.45%)
Jan 31, 2002 10.40 11.60 10.35 11.60 152,400 +1.28(+12.40%)
Jan 30, 2002 9.700 10.32 9.700 10.32 129,200 +0.70(+7.28%)
Jan 29, 2002 9.750 9.850 9.600 9.620 76,400 -0.13(-1.33%)
Jan 28, 2002 9.750 9.750 9.710 9.750 25,300 -0.05(-0.51%)
Jan 25, 2002 9.950 9.950 9.780 9.800 23,900 -0.15(-1.51%)
Jan 24, 2002 9.900 10.05 9.850 9.950 39,500 +0.10(+1.02%)
Jan 23, 2002 9.650 10.27 9.650 9.850 87,300 +0.15(+1.55%)
Jan 22, 2002 9.500 9.750 9.150 9.700 26,300 +0.20(+2.11%)
Jan 21, 2002 9.510 9.600 9.500 9.500 31,400 +0.00(+0.00%)
Jan 18, 2002 9.510 9.600 9.500 9.500 31,400 -0.02(-0.21%)
Jan 17, 2002 9.520 9.600 9.520 9.520 6,800 -0.08(-0.83%)
Jan 16, 2002 9.510 9.600 9.510 9.600 3,800 +0.06(+0.63%)
Jan 15, 2002 9.750 9.750 9.520 9.540 14,300 -0.24(-2.45%)
Jan 14, 2002 9.700 9.780 9.510 9.780 7,100 -0.02(-0.20%)
Jan 11, 2002 9.750 9.800 9.590 9.800 34,100 +0.05(+0.51%)
Jan 10, 2002 9.500 10.21 9.500 9.750 90,300 +2.21(+29.31%)
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.