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 (%)
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%)
Apr 01, 2008 7.171 7.609 7.142 7.598 1,228,407 +0.55(+7.88%)
Mar 31, 2008 7.487 7.621 7.008 7.043 1,969,842 -0.44(-5.85%)
Mar 28, 2008 7.393 7.767 7.370 7.481 1,640,369 +0.08(+1.10%)
Mar 27, 2008 7.294 7.586 7.136 7.399 961,500 +0.11(+1.52%)
Mar 26, 2008 7.487 7.487 7.166 7.288 893,669 -0.22(-2.95%)
Mar 25, 2008 7.212 7.697 7.212 7.510 1,461,155 +0.32(+4.38%)
Mar 24, 2008 6.745 7.796 6.704 7.195 3,055,372 +0.30(+4.41%)
Mar 21, 2008 5.951 7.282 5.951 6.891 5,152,479 +0.00(+0.00%)
Mar 20, 2008 5.951 7.282 5.951 6.891 5,152,479 +0.99(+16.83%)
Mar 19, 2008 5.974 6.295 5.787 5.898 1,811,287 -0.06(-0.98%)
Mar 18, 2008 5.898 6.033 5.589 5.957 2,823,083 -0.38(-5.99%)
Mar 17, 2008 6.377 6.500 5.963 6.336 2,109,938 -0.15(-2.34%)
Mar 14, 2008 6.693 6.990 6.424 6.488 1,788,561 -0.23(-3.48%)
Mar 13, 2008 6.763 7.066 6.494 6.722 1,456,876 +0.00(+0.00%)
Mar 12, 2008 7.183 7.096 6.698 6.722 1,436,004 -0.20(-2.87%)
Mar 11, 2008 7.154 7.586 6.622 6.920 1,726,024 +1.66(+31.52%)
Mar 10, 2008 5.571 5.571 5.262 5.262 862,444 -0.22(-3.94%)
Mar 07, 2008 5.688 6.129 5.460 5.478 761,642 -0.04(-0.74%)
Mar 06, 2008 6.395 6.395 5.519 5.519 856,496 -0.91(-14.17%)
Mar 05, 2008 6.138 6.602 6.138 6.430 950,036 +0.27(+4.36%)
Mar 04, 2008 6.097 6.342 5.968 6.161 581,674 +0.13(+2.13%)
Mar 03, 2008 6.260 6.406 5.951 6.033 459,597 -0.29(-4.62%)
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%)
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.