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 29, 2008 6.506 6.541 6.290 6.325 418,672 -0.23(-3.56%)
Feb 28, 2008 6.681 6.681 6.383 6.558 477,806 -0.11(-1.58%)
Feb 27, 2008 6.658 6.979 6.547 6.663 384,165 -0.07(-1.04%)
Feb 26, 2008 6.634 6.932 6.552 6.733 708,927 +0.06(+0.87%)
Feb 25, 2008 6.523 6.710 6.424 6.675 541,470 +0.09(+1.42%)
Feb 22, 2008 6.856 6.879 6.517 6.582 515,499 -0.22(-3.26%)
Feb 21, 2008 6.973 7.166 6.698 6.804 486,873 -0.13(-1.85%)
Feb 20, 2008 6.839 6.990 6.716 6.932 441,595 +0.06(+0.85%)
Feb 19, 2008 7.119 7.148 6.763 6.874 383,083 -0.09(-1.34%)
Feb 18, 2008 7.055 7.096 6.757 6.967 0 +0.00(+0.00%)
Feb 15, 2008 7.055 7.096 6.757 6.967 669,906 -0.14(-1.97%)
Feb 14, 2008 7.323 7.364 7.020 7.107 527,048 -0.16(-2.17%)
Feb 13, 2008 7.177 7.370 7.119 7.265 611,060 +0.17(+2.39%)
Feb 12, 2008 7.020 7.312 7.008 7.096 658,420 +0.09(+1.25%)
Feb 11, 2008 6.932 7.212 6.809 7.008 524,624 +0.06(+0.93%)
Feb 08, 2008 7.148 7.236 6.879 6.944 547,317 -0.22(-3.02%)
Feb 07, 2008 6.798 7.236 6.745 7.160 736,369 +0.36(+5.24%)
Feb 06, 2008 7.177 7.177 6.786 6.804 659,815 -0.25(-3.56%)
Feb 05, 2008 7.411 7.411 7.008 7.055 1,046,698 -0.58(-7.65%)
Feb 04, 2008 7.732 7.884 7.370 7.639 719,509 -0.10(-1.28%)
Feb 01, 2008 8.118 8.246 7.715 7.738 778,243 -0.35(-4.31%)
Jan 31, 2008 7.709 8.281 7.709 8.087 839,026 +0.15(+1.89%)
Jan 30, 2008 8.234 8.293 7.936 7.936 784,281 -0.37(-4.43%)
Jan 29, 2008 7.942 8.468 7.855 8.304 796,606 +0.38(+4.79%)
Jan 28, 2008 8.579 8.591 7.744 7.925 1,413,589 -1.18(-12.96%)
Jan 25, 2008 9.040 9.285 8.795 9.104 955,180 +0.20(+2.30%)
Jan 24, 2008 9.139 9.431 8.830 8.900 850,014 -0.23(-2.50%)
Jan 23, 2008 8.591 9.134 8.240 9.128 870,549 +0.32(+3.58%)
Jan 22, 2008 7.901 9.005 7.901 8.812 776,854 +0.29(+3.43%)
Jan 21, 2008 8.737 9.379 8.293 8.520 0 +0.00(+0.00%)
Jan 18, 2008 8.737 9.379 8.293 8.520 1,010,968 -0.16(-1.82%)
Jan 17, 2008 9.081 9.344 8.497 8.678 609,911 -0.40(-4.38%)
Jan 16, 2008 9.256 9.548 8.982 9.075 547,228 -0.25(-2.69%)
Jan 15, 2008 9.169 9.402 8.999 9.326 680,281 +0.02(+0.19%)
Jan 14, 2008 9.712 9.712 9.175 9.309 710,987 -0.37(-3.86%)
Jan 11, 2008 9.940 10.14 9.577 9.683 446,477 -0.36(-3.55%)
Jan 10, 2008 9.694 10.23 9.589 10.04 611,972 +0.22(+2.26%)
Jan 09, 2008 10.16 10.23 9.134 9.817 744,272 -0.34(-3.39%)
Jan 08, 2008 10.71 10.93 10.16 10.16 438,770 -0.43(-4.08%)
Jan 07, 2008 10.58 11.01 10.09 10.59 500,235 +0.08(+0.78%)
Jan 04, 2008 10.66 10.67 10.20 10.51 469,561 -0.18(-1.69%)
Jan 03, 2008 11.18 11.24 10.63 10.69 388,018 -0.48(-4.34%)
Jan 02, 2008 11.83 11.85 11.16 11.18 438,614 -0.69(-5.81%)
Jan 01, 2008 11.91 12.14 11.79 11.87 0 +0.00(+0.00%)
Dec 31, 2007 11.91 12.14 11.79 11.87 594,517 -0.12(-0.97%)
Dec 28, 2007 12.05 12.14 11.97 11.98 386,066 -0.06(-0.48%)
Dec 27, 2007 12.04 12.29 11.95 12.04 531,345 -0.09(-0.72%)
Dec 26, 2007 11.69 12.16 11.61 12.13 477,483 +0.42(+3.59%)
Dec 24, 2007 11.43 11.75 11.28 11.71 499,202 +0.23(+2.04%)
Dec 21, 2007 11.24 11.48 11.15 11.48 459,032 +0.44(+3.97%)
Dec 20, 2007 11.21 11.34 10.63 11.04 435,835 -0.08(-0.73%)
Dec 19, 2007 11.24 11.27 10.98 11.12 237,331 -0.06(-0.57%)
Dec 18, 2007 10.86 11.35 10.72 11.18 673,124 +0.55(+5.22%)
Dec 17, 2007 10.51 10.73 10.51 10.63 375,689 -0.09(-0.82%)
Dec 14, 2007 10.71 10.87 10.61 10.72 367,983 -0.13(-1.18%)
Dec 13, 2007 10.77 10.91 10.49 10.84 284,969 -0.09(-0.85%)
Dec 12, 2007 11.34 11.57 10.66 10.94 442,753 -0.16(-1.47%)
Dec 11, 2007 11.66 11.70 10.97 11.10 285,691 -0.49(-4.23%)
Dec 10, 2007 11.73 11.82 11.47 11.59 255,626 -0.13(-1.15%)
Dec 07, 2007 11.73 11.83 11.40 11.73 288,530 +0.01(+0.10%)
Dec 06, 2007 11.69 11.78 11.34 11.71 369,695 +0.01(+0.10%)
Dec 05, 2007 11.71 11.97 11.55 11.70 360,680 +0.00(+0.00%)
Dec 04, 2007 11.50 11.93 11.40 11.70 484,909 +0.23(+1.98%)
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.