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 (%)
Jan 31, 2007 12.50 13.09 12.28 12.74 1,864,233 +0.25(+1.96%)
Jan 30, 2007 12.07 12.61 12.07 12.50 2,197,627 +0.34(+2.84%)
Jan 29, 2007 11.67 12.21 11.62 12.15 2,445,404 +0.52(+4.47%)
Jan 26, 2007 11.24 11.64 10.93 11.63 1,533,065 +0.54(+4.84%)
Jan 25, 2007 11.46 11.53 11.05 11.10 1,080,663 -0.21(-1.86%)
Jan 24, 2007 11.10 11.42 11.09 11.31 1,432,208 +0.25(+2.27%)
Jan 23, 2007 10.95 11.21 10.80 11.05 1,523,647 -0.04(-0.37%)
Jan 22, 2007 11.39 11.45 11.02 11.10 1,595,394 -0.07(-0.63%)
Jan 19, 2007 10.57 11.21 10.28 11.17 1,286,144 +0.36(+3.35%)
Jan 18, 2007 11.45 11.45 10.23 10.80 2,788,387 -0.96(-8.19%)
Jan 17, 2007 11.93 12.10 11.77 11.77 900,523 -0.23(-1.95%)
Jan 16, 2007 12.06 12.26 11.59 12.00 2,734,277 +0.20(+1.73%)
Jan 12, 2007 11.68 12.00 11.59 11.80 1,053,950 +0.12(+1.00%)
Jan 11, 2007 11.45 11.93 11.42 11.68 1,302,412 +0.12(+1.01%)
Jan 10, 2007 11.18 11.81 11.07 11.56 1,461,146 +0.46(+4.16%)
Jan 09, 2007 11.24 11.24 11.04 11.10 848,126 -0.01(-0.05%)
Jan 08, 2007 11.24 11.35 11.02 11.11 1,251,041 +0.01(+0.11%)
Jan 05, 2007 11.33 11.39 10.56 11.10 1,723,820 -0.44(-3.85%)
Jan 04, 2007 10.60 11.62 10.57 11.54 2,333,417 +0.97(+9.17%)
Jan 03, 2007 10.51 11.01 10.35 10.57 1,831,356 +0.38(+3.72%)
Dec 29, 2006 9.957 10.34 9.951 10.19 776,721 +0.18(+1.75%)
Dec 28, 2006 9.928 10.12 9.928 10.02 560,280 +0.08(+0.82%)
Dec 27, 2006 10.13 10.28 9.869 9.934 945,729 -0.20(-1.96%)
Dec 26, 2006 9.957 10.35 9.840 10.13 1,667,655 +0.38(+3.89%)
Dec 22, 2006 9.297 9.794 9.192 9.753 716,788 +0.40(+4.24%)
Dec 21, 2006 9.759 9.957 9.192 9.356 1,170,732 -0.40(-4.13%)
Dec 20, 2006 9.478 10.42 9.344 9.759 3,612,198 +1.38(+16.45%)
Dec 19, 2006 7.574 8.380 7.446 8.380 881,688 +0.85(+11.33%)
Dec 18, 2006 8.088 8.223 7.352 7.528 1,140,595 -0.66(-8.06%)
Dec 15, 2006 8.293 8.404 8.012 8.188 737,337 -0.06(-0.71%)
Dec 14, 2006 7.855 8.322 7.796 8.246 742,645 +0.49(+6.33%)
Dec 13, 2006 7.621 7.755 7.475 7.755 488,361 +0.19(+2.55%)
Dec 12, 2006 7.452 7.680 7.399 7.563 433,909 +0.08(+1.09%)
Dec 11, 2006 7.469 7.563 7.382 7.481 459,765 +0.01(+0.16%)
Dec 08, 2006 7.534 7.650 7.358 7.469 335,791 -0.09(-1.24%)
Dec 07, 2006 7.732 7.831 7.516 7.563 269,694 -0.13(-1.75%)
Dec 06, 2006 7.534 7.790 7.475 7.697 376,887 +0.18(+2.41%)
Dec 05, 2006 7.300 7.639 7.236 7.516 534,252 +0.18(+2.39%)
Dec 04, 2006 7.446 7.534 7.195 7.341 717,131 -0.23(-3.08%)
Dec 01, 2006 7.504 8.053 7.405 7.574 749,152 -0.32(-4.00%)
Nov 30, 2006 7.592 7.972 7.405 7.890 671,925 +0.16(+2.12%)
Nov 29, 2006 7.674 7.861 7.592 7.726 466,786 +0.16(+2.16%)
Nov 28, 2006 7.563 7.878 7.382 7.563 648,637 -0.18(-2.26%)
Nov 27, 2006 8.374 8.439 7.738 7.738 1,428,269 -0.55(-6.69%)
Nov 24, 2006 8.147 8.596 8.030 8.293 2,079,646 +1.21(+17.16%)
Nov 22, 2006 7.329 7.347 7.066 7.078 321,750 -0.23(-3.19%)
Nov 21, 2006 6.903 7.405 6.903 7.312 619,013 +0.40(+5.83%)
Nov 20, 2006 6.681 6.909 6.494 6.909 231,509 +0.23(+3.41%)
Nov 17, 2006 6.833 6.833 6.512 6.681 220,721 -0.09(-1.38%)
Nov 16, 2006 6.687 6.885 6.663 6.774 379,113 -0.02(-0.34%)
Nov 15, 2006 6.710 6.932 6.628 6.798 581,684 +0.15(+2.19%)
Nov 14, 2006 6.482 6.710 6.482 6.652 539,389 +0.19(+2.89%)
Nov 13, 2006 6.336 6.476 6.149 6.465 521,923 +0.27(+4.34%)
Nov 10, 2006 6.336 6.336 6.033 6.196 469,697 -0.07(-1.12%)
Nov 09, 2006 6.132 6.307 6.126 6.266 486,135 +0.11(+1.71%)
Nov 08, 2006 6.132 6.173 6.015 6.161 433,909 +0.09(+1.44%)
Nov 07, 2006 5.986 6.161 5.957 6.074 466,101 -0.05(-0.76%)
Nov 06, 2006 5.904 6.144 5.875 6.120 470,210 +0.11(+1.75%)
Nov 03, 2006 5.963 6.085 5.867 6.015 494,354 +0.08(+1.38%)
Nov 02, 2006 5.782 6.068 5.723 5.933 635,794 +0.00(+0.00%)
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.