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 )

26.01 +0.57 (+2.24%)
Official Closing Price Updated: 6:30 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 (%)
Feb 26, 2010 10.83 10.98 10.51 10.58 209,495 -0.29(-2.67%)
Feb 25, 2010 10.56 10.87 10.29 10.87 217,462 +0.13(+1.21%)
Feb 24, 2010 10.87 10.98 10.51 10.74 166,612 -0.13(-1.20%)
Feb 23, 2010 11.04 11.14 10.56 10.87 250,140 -0.23(-2.07%)
Feb 22, 2010 11.37 11.37 11.06 11.10 181,619 -0.15(-1.33%)
Feb 19, 2010 10.91 11.26 10.56 11.25 276,785 +0.24(+2.18%)
Feb 18, 2010 11.53 11.64 10.98 11.01 206,640 -0.52(-4.51%)
Feb 17, 2010 11.41 11.76 11.38 11.53 314,272 +0.17(+1.50%)
Feb 16, 2010 10.81 11.44 10.70 11.36 287,090 +0.56(+5.19%)
Feb 12, 2010 10.48 10.80 10.80 10.80 208,600 +0.25(+2.37%)
Feb 11, 2010 10.40 10.55 10.16 10.55 318,705 +0.15(+1.44%)
Feb 10, 2010 10.16 10.50 10.03 10.40 311,690 +0.19(+1.86%)
Feb 09, 2010 10.18 10.40 9.960 10.21 307,794 +0.13(+1.29%)
Feb 08, 2010 10.26 10.49 9.790 10.08 228,117 -0.14(-1.37%)
Feb 05, 2010 10.31 10.38 9.660 10.22 383,818 +0.01(+0.10%)
Feb 04, 2010 10.58 10.82 10.18 10.21 353,027 -0.51(-4.76%)
Feb 03, 2010 10.35 11.00 10.11 10.72 360,904 +0.43(+4.18%)
Feb 02, 2010 9.790 10.58 9.600 10.29 581,780 +0.70(+7.30%)
Feb 01, 2010 9.060 9.710 9.060 9.590 304,413 +0.56(+6.20%)
Jan 29, 2010 9.830 10.19 8.871 9.030 229,551 -0.72(-7.38%)
Jan 28, 2010 9.580 9.900 9.380 9.750 101,573 +0.22(+2.31%)
Jan 27, 2010 9.450 9.700 9.250 9.530 76,670 +0.13(+1.38%)
Jan 26, 2010 9.140 9.720 9.140 9.400 118,939 +0.15(+1.62%)
Jan 25, 2010 9.960 9.960 9.190 9.250 185,191 -0.55(-5.61%)
Jan 22, 2010 9.980 10.27 9.750 9.800 113,344 -0.13(-1.31%)
Jan 21, 2010 9.980 10.48 9.920 9.930 170,909 -0.09(-0.90%)
Jan 20, 2010 10.11 10.16 9.880 10.02 131,133 -0.23(-2.24%)
Jan 19, 2010 9.980 10.38 9.520 10.25 143,136 +0.13(+1.28%)
Jan 15, 2010 10.04 10.12 10.12 10.12 224,500 +0.18(+1.81%)
Jan 14, 2010 10.06 10.10 9.920 9.940 164,647 -0.08(-0.80%)
Jan 13, 2010 9.860 10.10 9.761 10.02 80,817 +0.14(+1.42%)
Jan 12, 2010 9.980 10.04 9.810 9.880 112,451 -0.13(-1.30%)
Jan 11, 2010 9.540 10.31 9.470 10.01 335,422 +0.55(+5.81%)
Jan 08, 2010 8.850 9.570 8.840 9.460 255,081 +0.61(+6.89%)
Jan 07, 2010 8.790 8.890 8.660 8.850 62,006 -0.06(-0.67%)
Jan 06, 2010 9.090 9.100 8.630 8.910 84,462 -0.17(-1.87%)
Jan 05, 2010 9.240 9.310 8.900 9.080 90,690 -0.25(-2.68%)
Jan 04, 2010 9.300 9.400 9.160 9.330 113,219 +0.14(+1.52%)
Dec 31, 2009 9.300 9.190 9.190 9.190 124,600 +0.02(+0.22%)
Dec 30, 2009 9.100 9.170 8.940 9.170 56,723 -0.05(-0.54%)
Dec 29, 2009 8.760 9.360 8.760 9.220 165,151 +0.51(+5.86%)
Dec 28, 2009 8.400 8.830 8.360 8.710 100,349 +0.37(+4.44%)
Dec 24, 2009 8.310 8.460 8.280 8.340 33,511 +0.08(+0.97%)
Dec 23, 2009 8.350 8.460 8.010 8.260 110,378 -0.02(-0.24%)
Dec 22, 2009 7.830 8.420 7.790 8.280 163,386 +0.55(+7.12%)
Dec 21, 2009 7.570 7.920 7.500 7.730 135,306 +0.22(+2.93%)
Dec 18, 2009 7.970 8.150 7.380 7.510 324,396 -0.45(-5.65%)
Dec 17, 2009 8.300 8.450 7.950 7.960 173,988 -0.45(-5.35%)
Dec 16, 2009 8.380 8.610 8.050 8.410 195,529 -0.04(-0.47%)
Dec 15, 2009 8.190 8.450 8.150 8.450 148,010 +0.26(+3.17%)
Dec 14, 2009 8.000 8.230 8.000 8.190 176,790 +0.38(+4.87%)
Dec 11, 2009 7.420 7.840 7.420 7.810 159,896 +0.50(+6.84%)
Dec 10, 2009 6.980 7.370 6.980 7.310 130,985 +0.32(+4.58%)
Dec 09, 2009 7.010 7.040 6.810 6.990 41,675 -0.01(-0.14%)
Dec 08, 2009 6.880 7.050 6.870 7.000 28,787 +0.01(+0.14%)
Dec 07, 2009 6.980 7.050 6.830 6.990 64,391 -0.03(-0.43%)
Dec 04, 2009 7.050 7.190 6.760 7.020 117,137 +0.25(+3.69%)
Dec 03, 2009 6.800 7.040 6.620 6.770 103,363 -0.04(-0.59%)
Dec 02, 2009 7.000 7.230 6.810 6.810 163,020 -0.19(-2.71%)
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.