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 (%)
Sep 30, 2014 7.543 7.549 7.376 7.466 76,673 -0.02(-0.32%)
Sep 29, 2014 7.394 7.597 7.394 7.489 18,240 -0.04(-0.48%)
Sep 26, 2014 7.358 7.561 7.334 7.525 38,519 +0.16(+2.20%)
Sep 25, 2014 7.711 7.783 7.316 7.364 47,835 -0.37(-4.73%)
Sep 24, 2014 7.783 8.010 7.406 7.729 49,042 -0.12(-1.53%)
Sep 23, 2014 8.046 8.178 7.837 7.849 58,418 -0.15(-1.87%)
Sep 22, 2014 8.292 8.292 7.915 7.998 24,799 -0.37(-4.43%)
Sep 19, 2014 8.501 8.741 8.364 8.370 75,293 -0.10(-1.20%)
Sep 18, 2014 8.280 8.531 8.196 8.471 51,711 +0.19(+2.24%)
Sep 17, 2014 8.304 8.603 8.130 8.286 40,186 +0.12(+1.47%)
Sep 16, 2014 8.148 8.220 8.088 8.166 11,441 -0.01(-0.15%)
Sep 15, 2014 8.118 8.274 8.094 8.178 25,347 -0.08(-0.94%)
Sep 12, 2014 8.459 8.615 8.238 8.256 40,138 -0.18(-2.13%)
Sep 11, 2014 8.382 8.495 8.298 8.435 25,030 -0.02(-0.28%)
Sep 10, 2014 8.435 8.489 8.238 8.459 53,677 +0.04(+0.50%)
Sep 09, 2014 8.405 8.543 8.214 8.417 40,585 +0.02(+0.29%)
Sep 08, 2014 8.405 8.495 8.376 8.394 21,285 -0.04(-0.50%)
Sep 05, 2014 8.405 8.591 8.382 8.435 38,264 -0.03(-0.35%)
Sep 04, 2014 8.717 8.777 8.429 8.465 39,401 -0.05(-0.56%)
Sep 03, 2014 8.831 8.962 8.465 8.513 45,189 -0.24(-2.74%)
Sep 02, 2014 8.783 8.878 8.681 8.753 37,385 +0.02(+0.27%)
Aug 29, 2014 8.795 8.729 8.729 8.729 25,389 -0.07(-0.82%)
Aug 28, 2014 8.884 8.968 8.747 8.801 40,430 -0.16(-1.80%)
Aug 27, 2014 8.908 9.088 8.890 8.962 15,028 +0.02(+0.20%)
Aug 26, 2014 8.627 8.968 8.513 8.944 58,169 +0.34(+3.89%)
Aug 25, 2014 8.651 8.711 8.483 8.609 21,719 -0.02(-0.21%)
Aug 22, 2014 8.573 8.693 8.465 8.627 51,214 +0.05(+0.63%)
Aug 21, 2014 8.537 8.591 8.531 8.573 13,230 -0.02(-0.21%)
Aug 20, 2014 8.753 8.753 8.531 8.591 19,053 -0.20(-2.25%)
Aug 19, 2014 8.854 8.950 8.765 8.789 20,276 -0.02(-0.20%)
Aug 18, 2014 8.501 8.783 8.477 8.807 29,464 +0.43(+5.07%)
Aug 15, 2014 8.513 8.513 8.220 8.382 33,699 -0.05(-0.64%)
Aug 14, 2014 8.423 8.447 8.364 8.435 19,284 +0.05(+0.64%)
Aug 13, 2014 8.262 8.411 8.256 8.382 17,638 +0.13(+1.52%)
Aug 12, 2014 8.399 8.399 8.202 8.256 17,576 -0.16(-1.92%)
Aug 11, 2014 8.441 8.441 8.382 8.417 13,873 +0.02(+0.29%)
Aug 08, 2014 8.376 8.441 8.352 8.394 18,871 +0.00(+0.00%)
Aug 07, 2014 8.423 8.423 8.298 8.394 18,290 +0.03(+0.36%)
Aug 06, 2014 8.388 8.471 8.352 8.364 21,555 -0.07(-0.78%)
Aug 05, 2014 8.136 8.465 8.136 8.429 22,569 +0.25(+3.07%)
Aug 04, 2014 8.118 8.274 8.100 8.178 37,044 +0.08(+1.04%)
Aug 01, 2014 8.202 8.202 7.998 8.094 44,910 -0.09(-1.10%)
Jul 31, 2014 8.388 8.465 8.142 8.184 75,998 -0.31(-3.60%)
Jul 30, 2014 7.849 8.489 7.849 8.489 49,361 +0.69(+8.91%)
Jul 29, 2014 7.765 7.903 7.753 7.795 21,694 +0.02(+0.23%)
Jul 28, 2014 8.010 8.010 7.759 7.777 28,521 -0.19(-2.33%)
Jul 25, 2014 7.950 7.992 7.843 7.962 29,058 -0.10(-1.19%)
Jul 24, 2014 8.190 8.190 7.992 8.058 20,658 -0.08(-0.96%)
Jul 23, 2014 8.274 8.274 8.106 8.136 14,847 -0.10(-1.16%)
Jul 22, 2014 8.208 8.296 8.178 8.232 23,110 +0.05(+0.66%)
Jul 21, 2014 8.262 8.262 8.136 8.178 10,356 -0.16(-1.94%)
Jul 18, 2014 8.208 8.370 8.136 8.340 27,934 +0.09(+1.09%)
Jul 17, 2014 8.154 8.298 8.136 8.250 60,730 +0.05(+0.66%)
Jul 16, 2014 8.070 8.202 7.974 8.196 33,493 +0.14(+1.78%)
Jul 15, 2014 8.525 8.525 8.016 8.052 47,497 -0.47(-5.48%)
Jul 14, 2014 8.495 8.651 8.489 8.519 23,423 +0.04(+0.42%)
Jul 11, 2014 8.627 8.645 8.364 8.483 37,024 -0.20(-2.28%)
Jul 10, 2014 8.801 8.908 8.483 8.681 64,461 -0.26(-2.95%)
Jul 09, 2014 9.118 9.202 8.872 8.944 20,824 -0.17(-1.84%)
Jul 08, 2014 9.471 9.555 9.052 9.112 37,422 -0.41(-4.28%)
Jul 07, 2014 9.758 9.818 9.495 9.519 34,652 -0.31(-3.11%)
Jul 03, 2014 9.525 9.824 9.824 9.824 27,727 +0.27(+2.82%)
Jul 02, 2014 9.034 9.609 9.034 9.555 56,953 +0.51(+5.70%)
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.