Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Systemax Inc (NY: SYX )

N/A UNCHANGED
Last Price Updated: 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 30, 2011 8.088 8.591 8.024 8.585 145,296 +0.83(+10.69%)
Nov 29, 2011 7.633 7.773 7.504 7.755 68,978 +0.11(+1.37%)
Nov 28, 2011 7.726 7.785 7.563 7.650 51,742 +0.19(+2.58%)
Nov 25, 2011 7.668 7.703 7.452 7.458 14,856 -0.21(-2.74%)
Nov 23, 2011 7.931 7.948 7.644 7.668 32,592 -0.33(-4.16%)
Nov 22, 2011 8.100 8.193 7.907 8.001 44,769 -0.06(-0.80%)
Nov 21, 2011 8.077 8.153 8.023 8.065 30,649 -0.18(-2.20%)
Nov 18, 2011 8.240 8.404 8.217 8.246 69,086 +0.01(+0.07%)
Nov 17, 2011 8.246 8.304 8.158 8.240 63,118 +0.00(+0.00%)
Nov 16, 2011 8.322 8.456 8.217 8.240 25,104 -0.20(-2.42%)
Nov 15, 2011 8.316 8.462 8.293 8.445 92,542 +0.09(+1.12%)
Nov 14, 2011 8.374 8.433 8.275 8.351 35,180 -0.09(-1.04%)
Nov 11, 2011 8.328 8.439 8.228 8.439 41,658 +0.16(+1.90%)
Nov 10, 2011 8.240 8.293 8.077 8.281 54,788 +0.16(+2.01%)
Nov 09, 2011 8.118 8.228 8.030 8.118 70,161 -0.24(-2.87%)
Nov 08, 2011 8.386 8.515 8.059 8.357 72,305 +0.02(+0.28%)
Nov 07, 2011 8.526 8.526 8.228 8.334 45,592 -0.21(-2.46%)
Nov 04, 2011 8.614 8.666 8.415 8.544 38,433 -0.15(-1.75%)
Nov 03, 2011 8.392 8.737 8.118 8.696 55,324 +0.39(+4.64%)
Nov 02, 2011 8.345 8.363 7.936 8.310 83,045 +0.11(+1.28%)
Nov 01, 2011 8.468 8.526 8.147 8.205 148,636 -0.63(-7.14%)
Oct 31, 2011 8.929 8.982 8.818 8.836 41,476 -0.23(-2.58%)
Oct 28, 2011 8.883 9.280 8.883 9.069 56,420 -0.09(-1.02%)
Oct 27, 2011 8.766 9.291 8.766 9.163 116,357 +0.65(+7.61%)
Oct 26, 2011 8.433 8.573 8.201 8.515 46,589 +0.25(+2.97%)
Oct 25, 2011 8.462 8.509 8.234 8.269 46,430 -0.26(-3.01%)
Oct 24, 2011 8.258 8.602 8.258 8.526 147,020 +0.29(+3.47%)
Oct 21, 2011 7.995 8.246 7.995 8.240 73,680 +0.38(+4.83%)
Oct 20, 2011 7.709 7.931 7.569 7.861 79,018 +0.20(+2.67%)
Oct 19, 2011 7.697 7.837 7.621 7.656 34,496 -0.11(-1.35%)
Oct 18, 2011 7.709 7.843 7.592 7.761 56,486 +0.10(+1.30%)
Oct 17, 2011 8.082 8.088 7.621 7.662 61,870 -0.48(-5.95%)
Oct 14, 2011 8.018 8.153 7.948 8.147 35,257 +0.22(+2.80%)
Oct 13, 2011 7.866 7.931 7.732 7.925 39,127 -0.02(-0.22%)
Oct 12, 2011 7.715 7.995 7.639 7.942 61,084 +0.26(+3.42%)
Oct 11, 2011 7.656 7.814 7.604 7.680 70,218 -0.02(-0.23%)
Oct 10, 2011 7.580 7.709 7.469 7.697 47,320 +0.31(+4.19%)
Oct 07, 2011 7.808 7.861 7.335 7.388 57,139 -0.42(-5.39%)
Oct 06, 2011 7.697 7.820 7.644 7.808 43,308 +0.07(+0.91%)
Oct 05, 2011 7.370 7.843 7.242 7.738 62,022 +0.34(+4.66%)
Oct 04, 2011 6.757 7.469 6.354 7.393 142,212 +0.60(+8.76%)
Oct 03, 2011 7.428 7.609 6.774 6.798 78,420 -0.63(-8.49%)
Sep 30, 2011 7.329 7.569 7.329 7.428 80,435 -0.03(-0.39%)
Sep 29, 2011 7.685 7.685 7.271 7.458 45,707 -0.02(-0.31%)
Sep 28, 2011 7.650 7.755 7.463 7.481 79,631 -0.16(-2.14%)
Sep 27, 2011 7.557 7.820 7.510 7.644 101,941 +0.24(+3.23%)
Sep 26, 2011 7.113 7.411 7.113 7.405 88,221 +0.35(+4.97%)
Sep 23, 2011 6.944 7.166 6.932 7.055 55,396 +0.11(+1.51%)
Sep 22, 2011 7.101 7.189 6.879 6.950 68,899 -0.37(-5.03%)
Sep 21, 2011 7.463 7.715 7.306 7.317 74,766 -0.13(-1.73%)
Sep 20, 2011 7.720 7.773 7.440 7.446 64,469 -0.20(-2.67%)
Sep 19, 2011 7.428 7.726 7.335 7.650 100,475 +0.12(+1.55%)
Sep 16, 2011 7.709 7.720 7.440 7.534 195,983 -0.18(-2.27%)
Sep 15, 2011 7.609 7.790 7.592 7.709 110,035 +0.18(+2.33%)
Sep 14, 2011 7.639 7.703 7.475 7.534 111,694 -0.06(-0.85%)
Sep 13, 2011 7.674 7.732 7.528 7.598 167,971 -0.05(-0.69%)
Sep 12, 2011 7.393 7.744 7.382 7.650 138,193 +0.19(+2.58%)
Sep 09, 2011 7.364 7.510 7.265 7.458 79,052 -0.01(-0.16%)
Sep 08, 2011 7.580 7.627 7.411 7.469 118,789 -0.13(-1.69%)
Sep 07, 2011 7.458 7.691 7.458 7.598 117,848 +0.23(+3.09%)
Sep 06, 2011 7.148 7.510 7.114 7.370 92,108 +0.04(+0.56%)
Sep 02, 2011 7.475 7.539 7.271 7.329 76,721 -0.28(-3.68%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.