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 (%)
Feb 27, 2009 5.314 5.490 5.256 5.419 0 +0.05(+0.87%)
Feb 26, 2009 5.530 5.601 5.297 5.373 145,116 -0.13(-2.34%)
Feb 25, 2009 5.548 5.606 5.244 5.501 148,643 -0.08(-1.36%)
Feb 24, 2009 5.449 5.653 5.271 5.577 221,833 +0.23(+4.37%)
Feb 23, 2009 5.811 5.980 5.332 5.344 192,089 -0.50(-8.59%)
Feb 20, 2009 5.840 5.957 5.741 5.846 114,895 -0.09(-1.57%)
Feb 19, 2009 6.003 6.167 5.881 5.939 105,833 -0.01(-0.20%)
Feb 18, 2009 6.202 6.272 5.881 5.951 124,343 -0.22(-3.60%)
Feb 17, 2009 6.272 6.389 6.033 6.173 90,733 -0.30(-4.60%)
Feb 13, 2009 6.383 6.517 6.278 6.471 165,474 +0.12(+1.84%)
Feb 12, 2009 6.138 6.371 6.074 6.354 94,977 +0.12(+1.87%)
Feb 11, 2009 6.354 6.529 6.056 6.237 103,645 -0.09(-1.48%)
Feb 10, 2009 6.371 6.611 6.319 6.330 152,926 -0.10(-1.54%)
Feb 09, 2009 6.301 6.482 6.202 6.430 58,346 +0.08(+1.29%)
Feb 06, 2009 6.255 6.506 6.255 6.348 120,189 +0.04(+0.65%)
Feb 05, 2009 6.149 6.395 6.126 6.307 67,096 +0.19(+3.15%)
Feb 04, 2009 6.243 6.389 6.056 6.114 42,295 -0.15(-2.33%)
Feb 03, 2009 6.144 6.325 6.091 6.260 85,552 +0.15(+2.39%)
Feb 02, 2009 5.840 6.179 5.688 6.114 136,773 +0.20(+3.36%)
Jan 30, 2009 6.062 6.126 5.806 5.916 0 -0.07(-1.17%)
Jan 29, 2009 6.062 6.278 5.939 5.986 292,835 -0.16(-2.66%)
Jan 28, 2009 6.202 6.278 6.091 6.149 172,202 +0.02(+0.29%)
Jan 27, 2009 5.916 6.290 5.916 6.132 118,568 +0.16(+2.74%)
Jan 26, 2009 5.799 6.044 5.682 5.968 119,378 +0.16(+2.82%)
Jan 23, 2009 5.828 6.050 5.729 5.805 226,550 -0.22(-3.59%)
Jan 22, 2009 6.360 6.360 5.957 6.021 134,388 -0.45(-6.95%)
Jan 21, 2009 5.968 6.471 5.887 6.471 198,204 +0.57(+9.59%)
Jan 20, 2009 6.377 6.377 5.857 5.904 240,749 -0.48(-7.50%)
Jan 16, 2009 6.330 6.415 6.097 6.383 93,060 +0.04(+0.64%)
Jan 15, 2009 6.114 6.342 5.852 6.342 146,621 +0.20(+3.23%)
Jan 14, 2009 6.290 6.290 6.062 6.144 145,446 -0.22(-3.40%)
Jan 13, 2009 6.050 6.465 6.050 6.360 159,594 +0.31(+5.12%)
Jan 12, 2009 6.179 6.301 6.050 6.050 137,032 -0.16(-2.54%)
Jan 09, 2009 6.529 6.529 6.208 6.208 135,378 -0.34(-5.26%)
Jan 08, 2009 6.517 6.552 6.354 6.552 94,905 +0.03(+0.45%)
Jan 07, 2009 6.430 6.722 6.377 6.523 159,614 -0.01(-0.09%)
Jan 06, 2009 6.535 6.687 6.412 6.529 203,743 +0.08(+1.27%)
Jan 05, 2009 6.325 6.628 6.325 6.447 155,928 +0.10(+1.56%)
Jan 02, 2009 6.295 6.500 6.033 6.348 0 +0.06(+0.93%)
Jan 01, 2009 6.301 6.389 6.179 6.290 0 +0.00(+0.00%)
Dec 31, 2008 6.301 6.389 6.179 6.290 101,372 +0.03(+0.47%)
Dec 30, 2008 6.266 6.389 6.132 6.260 145,438 +0.05(+0.75%)
Dec 29, 2008 6.453 6.453 6.155 6.214 72,589 -0.24(-3.71%)
Dec 26, 2008 6.599 6.599 6.406 6.453 55,360 -0.12(-1.78%)
Dec 24, 2008 6.412 6.628 6.395 6.570 51,267 +0.20(+3.21%)
Dec 23, 2008 6.447 6.558 6.260 6.366 269,739 -0.08(-1.27%)
Dec 22, 2008 6.634 6.634 6.237 6.447 789,546 -0.11(-1.60%)
Dec 19, 2008 6.663 6.885 6.386 6.552 374,764 -0.02(-0.27%)
Dec 18, 2008 6.336 6.681 6.319 6.570 194,396 +0.29(+4.55%)
Dec 17, 2008 6.325 6.430 6.202 6.284 235,098 -0.11(-1.65%)
Dec 16, 2008 6.190 6.395 5.928 6.389 145,736 +0.31(+5.09%)
Dec 15, 2008 6.290 6.354 5.828 6.079 119,035 -0.23(-3.70%)
Dec 12, 2008 5.974 6.313 5.869 6.313 118,766 +0.18(+2.95%)
Dec 11, 2008 6.313 6.488 6.050 6.132 117,931 -0.27(-4.20%)
Dec 10, 2008 6.284 6.564 6.278 6.401 81,088 +0.19(+3.01%)
Dec 09, 2008 6.278 6.669 6.161 6.214 191,928 -0.12(-1.85%)
Dec 08, 2008 6.348 6.430 6.009 6.330 244,684 +0.13(+2.07%)
Dec 05, 2008 5.624 6.313 5.571 6.202 0 +0.50(+8.70%)
Dec 04, 2008 5.811 6.144 5.507 5.706 280,748 -0.19(-3.27%)
Dec 03, 2008 5.799 5.968 5.419 5.898 331,144 +0.30(+5.32%)
Dec 02, 2008 5.443 5.636 5.338 5.601 282,938 +0.28(+5.27%)
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.