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 (%)
Jun 30, 2008 10.44 10.59 10.21 10.31 540,487 -0.13(-1.29%)
Jun 27, 2008 10.55 10.69 10.20 10.44 603,311 -0.11(-1.05%)
Jun 26, 2008 10.57 10.69 10.40 10.55 317,967 -0.17(-1.58%)
Jun 25, 2008 10.26 10.88 10.26 10.72 411,703 +0.44(+4.32%)
Jun 24, 2008 10.49 10.61 10.27 10.28 562,232 -0.33(-3.14%)
Jun 23, 2008 10.80 10.87 10.61 10.61 756,077 -0.05(-0.44%)
Jun 20, 2008 10.64 10.83 10.42 10.66 472,567 -0.14(-1.30%)
Jun 19, 2008 10.54 10.88 10.37 10.80 293,044 +0.34(+3.24%)
Jun 18, 2008 10.40 10.60 10.29 10.46 389,358 +0.01(+0.11%)
Jun 17, 2008 10.35 10.58 10.29 10.45 305,702 +0.09(+0.90%)
Jun 16, 2008 10.29 10.47 10.04 10.35 546,879 -0.08(-0.78%)
Jun 13, 2008 9.799 10.44 9.653 10.44 634,454 +0.78(+8.11%)
Jun 12, 2008 9.899 10.06 9.633 9.653 916,905 -0.16(-1.67%)
Jun 11, 2008 10.17 10.27 9.811 9.817 511,545 -0.43(-4.16%)
Jun 10, 2008 10.32 10.63 10.06 10.24 979,122 -0.51(-4.73%)
Jun 09, 2008 10.80 10.97 10.59 10.75 409,951 -0.05(-0.49%)
Jun 06, 2008 10.99 11.10 10.66 10.80 473,827 -0.20(-1.80%)
Jun 05, 2008 10.90 11.03 10.87 11.00 424,247 +0.09(+0.80%)
Jun 04, 2008 11.03 11.15 10.82 10.91 288,046 -0.14(-1.27%)
Jun 03, 2008 11.24 11.31 10.87 11.05 285,912 -0.11(-0.94%)
Jun 02, 2008 11.31 11.40 10.95 11.16 373,233 -0.16(-1.39%)
May 30, 2008 11.14 11.48 11.09 11.32 359,771 +0.18(+1.57%)
May 29, 2008 11.13 11.32 11.00 11.14 536,675 +0.01(+0.05%)
May 28, 2008 11.22 11.48 10.94 11.14 660,552 -0.13(-1.14%)
May 27, 2008 11.13 11.50 11.10 11.27 429,566 +0.08(+0.68%)
May 26, 2008 11.34 11.39 11.06 11.19 0 +0.00(+0.00%)
May 23, 2008 11.34 11.39 11.06 11.19 362,026 -0.07(-0.62%)
May 22, 2008 11.48 11.68 11.26 11.26 496,183 -0.30(-2.63%)
May 21, 2008 11.64 11.80 11.36 11.56 508,490 -0.18(-1.49%)
May 20, 2008 11.88 11.99 11.48 11.74 573,872 -0.19(-1.62%)
May 19, 2008 12.10 12.19 11.90 11.93 578,172 -0.27(-2.20%)
May 16, 2008 12.08 12.24 11.75 12.20 520,978 +0.15(+1.26%)
May 15, 2008 11.86 12.08 11.74 12.05 424,532 +0.12(+1.03%)
May 14, 2008 11.95 12.21 11.81 11.93 634,024 -0.08(-0.68%)
May 13, 2008 11.67 12.15 11.45 12.01 756,553 +0.68(+5.98%)
May 12, 2008 11.25 11.53 10.98 11.33 599,710 +0.06(+0.52%)
May 09, 2008 10.51 11.53 10.51 11.27 934,195 +1.64(+16.97%)
May 08, 2008 9.542 9.747 9.461 9.636 363,112 +0.08(+0.79%)
May 07, 2008 9.502 9.753 9.461 9.560 419,251 +0.00(+0.00%)
May 06, 2008 9.577 9.653 9.379 9.560 317,830 -0.03(-0.30%)
May 05, 2008 9.741 9.916 9.347 9.589 612,484 -0.05(-0.48%)
May 02, 2008 9.782 9.846 9.496 9.636 438,544 -0.05(-0.48%)
May 01, 2008 9.204 9.875 9.204 9.683 436,720 +0.34(+3.63%)
Apr 30, 2008 8.923 9.455 8.906 9.344 477,529 +0.41(+4.64%)
Apr 29, 2008 8.999 9.145 8.929 8.929 258,735 -0.09(-1.04%)
Apr 28, 2008 8.830 9.116 8.812 9.023 335,116 -0.05(-0.52%)
Apr 25, 2008 8.982 9.180 8.620 9.069 332,241 +0.24(+2.71%)
Apr 24, 2008 8.357 8.848 8.264 8.830 352,637 +0.47(+5.59%)
Apr 23, 2008 8.363 8.386 8.182 8.363 283,273 +0.01(+0.14%)
Apr 22, 2008 8.275 8.374 8.147 8.351 439,621 +0.13(+1.56%)
Apr 21, 2008 8.065 8.287 7.942 8.223 548,206 +0.06(+0.72%)
Apr 18, 2008 7.896 8.246 7.849 8.164 610,369 +0.40(+5.11%)
Apr 17, 2008 7.890 7.890 7.715 7.767 350,468 -0.08(-1.04%)
Apr 16, 2008 7.709 7.884 7.685 7.849 460,214 +0.27(+3.54%)
Apr 15, 2008 7.580 7.750 7.440 7.580 236,268 +0.08(+1.01%)
Apr 14, 2008 7.358 7.639 7.277 7.504 324,842 +0.14(+1.90%)
Apr 11, 2008 7.557 7.615 7.329 7.364 350,346 -0.33(-4.25%)
Apr 10, 2008 7.534 7.861 7.469 7.691 451,607 +0.25(+3.38%)
Apr 09, 2008 7.761 7.761 7.382 7.440 532,076 -0.25(-3.19%)
Apr 08, 2008 7.884 7.890 7.534 7.685 392,891 -0.26(-3.24%)
Apr 07, 2008 7.966 8.112 7.826 7.942 370,139 -0.02(-0.29%)
Apr 04, 2008 7.849 8.012 7.685 7.966 566,342 +0.11(+1.34%)
Apr 03, 2008 7.650 7.861 7.504 7.861 628,240 +0.12(+1.51%)
Apr 02, 2008 7.703 7.855 7.545 7.744 843,322 +0.15(+1.92%)
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.