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 (%)
Jul 29, 2011 9.437 9.671 9.379 9.513 83,052 -0.06(-0.67%)
Jul 28, 2011 9.431 9.659 9.391 9.577 223,961 +0.12(+1.30%)
Jul 27, 2011 9.554 9.683 9.391 9.455 156,397 -0.18(-1.88%)
Jul 26, 2011 9.613 9.799 9.613 9.636 103,478 +0.01(+0.06%)
Jul 25, 2011 9.519 9.770 9.478 9.630 87,704 -0.01(-0.06%)
Jul 22, 2011 9.829 9.829 9.636 9.636 98,639 -0.30(-3.00%)
Jul 21, 2011 9.572 9.957 9.572 9.934 63,911 +0.38(+3.97%)
Jul 20, 2011 9.595 9.595 9.461 9.554 30,503 -0.06(-0.67%)
Jul 19, 2011 9.402 9.618 9.344 9.618 84,583 +0.25(+2.62%)
Jul 18, 2011 9.402 9.420 9.309 9.373 61,534 -0.06(-0.62%)
Jul 15, 2011 9.350 9.467 9.250 9.431 105,756 +0.08(+0.87%)
Jul 14, 2011 9.356 9.478 9.297 9.350 69,125 -0.01(-0.12%)
Jul 13, 2011 9.303 9.467 9.274 9.361 52,166 +0.11(+1.14%)
Jul 12, 2011 9.099 9.332 9.099 9.256 86,665 +0.13(+1.41%)
Jul 11, 2011 9.023 9.151 8.900 9.128 117,686 -0.01(-0.13%)
Jul 08, 2011 8.947 9.157 8.859 9.139 81,434 +0.07(+0.77%)
Jul 07, 2011 8.772 9.087 8.713 9.069 101,297 +0.33(+3.81%)
Jul 06, 2011 8.701 8.765 8.620 8.737 64,320 -0.01(-0.07%)
Jul 05, 2011 8.707 8.757 8.626 8.742 107,562 -0.01(-0.07%)
Jul 01, 2011 8.731 8.830 8.678 8.748 76,375 +0.02(+0.27%)
Jun 30, 2011 8.725 8.760 8.696 8.725 66,774 +0.02(+0.20%)
Jun 29, 2011 8.737 8.760 8.672 8.707 77,754 +0.00(+0.00%)
Jun 28, 2011 8.684 8.789 8.573 8.707 191,567 +0.02(+0.27%)
Jun 27, 2011 8.684 8.701 8.620 8.684 146,011 -0.01(-0.13%)
Jun 24, 2011 8.556 8.696 8.468 8.696 378,291 +0.15(+1.71%)
Jun 23, 2011 8.275 8.561 8.188 8.550 117,179 +0.18(+2.16%)
Jun 22, 2011 8.491 8.491 8.328 8.369 117,410 -0.16(-1.85%)
Jun 21, 2011 8.404 8.532 8.363 8.526 107,557 +0.19(+2.24%)
Jun 20, 2011 8.141 8.339 8.141 8.339 192,801 +0.22(+2.73%)
Jun 17, 2011 8.042 8.205 8.012 8.118 280,708 +0.12(+1.53%)
Jun 16, 2011 7.656 8.007 7.557 7.995 120,920 +0.34(+4.42%)
Jun 15, 2011 7.744 7.814 7.650 7.656 142,811 -0.20(-2.53%)
Jun 14, 2011 7.668 7.866 7.639 7.855 69,807 +0.26(+3.38%)
Jun 13, 2011 7.563 7.639 7.469 7.598 63,187 +0.09(+1.17%)
Jun 10, 2011 7.621 7.668 7.423 7.510 83,785 -0.18(-2.35%)
Jun 09, 2011 7.563 7.773 7.563 7.691 75,110 +0.13(+1.70%)
Jun 08, 2011 7.592 7.662 7.463 7.563 91,975 -0.06(-0.77%)
Jun 07, 2011 7.680 7.796 7.604 7.621 133,718 -0.04(-0.46%)
Jun 06, 2011 7.808 7.843 7.627 7.656 148,263 -0.16(-2.09%)
Jun 03, 2011 7.878 7.931 7.814 7.820 105,520 -0.22(-2.69%)
May 24, 2011 8.193 8.193 7.942 8.036 111,867 -0.14(-1.71%)
May 23, 2011 8.304 8.304 8.106 8.176 75,713 -0.19(-2.23%)
May 20, 2011 8.550 8.631 8.118 8.363 105,107 -0.22(-2.52%)
May 19, 2011 8.643 8.643 8.398 8.579 62,343 -0.04(-0.41%)
May 18, 2011 8.620 8.620 8.398 8.614 57,466 -0.01(-0.07%)
May 17, 2011 8.409 8.626 8.392 8.620 128,643 +0.20(+2.43%)
May 16, 2011 8.462 8.480 8.386 8.415 139,438 -0.05(-0.55%)
May 13, 2011 8.631 8.690 8.380 8.462 112,538 -0.16(-1.90%)
May 12, 2011 8.801 8.923 8.538 8.626 217,410 -0.24(-2.70%)
May 11, 2011 7.866 8.953 7.849 8.865 385,608 +1.21(+15.88%)
May 10, 2011 7.493 7.674 7.440 7.650 54,750 +0.22(+2.99%)
May 09, 2011 7.405 7.528 7.306 7.428 56,711 +0.17(+2.33%)
May 06, 2011 7.306 7.382 7.107 7.259 67,839 +0.04(+0.49%)
May 05, 2011 7.288 7.399 7.195 7.224 76,586 -0.11(-1.51%)
May 04, 2011 7.399 7.528 7.212 7.335 63,906 -0.06(-0.87%)
May 03, 2011 7.481 7.551 7.352 7.399 53,813 -0.12(-1.63%)
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.