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 (%)
Jul 30, 2010 9.554 9.607 9.350 9.554 96,639 +0.06(+0.62%)
Jul 29, 2010 9.467 9.630 9.256 9.496 74,444 +0.12(+1.31%)
Jul 28, 2010 9.373 9.653 9.291 9.373 654 -0.23(-2.43%)
Jul 27, 2010 9.957 9.998 9.542 9.607 112,943 -0.26(-2.66%)
Jul 26, 2010 9.665 9.881 9.496 9.869 95,078 +0.25(+2.61%)
Jul 23, 2010 9.338 9.624 9.233 9.618 100,835 +0.22(+2.30%)
Jul 22, 2010 8.953 9.426 8.941 9.402 132,789 +0.57(+6.48%)
Jul 21, 2010 9.122 9.128 8.777 8.830 87,641 -0.22(-2.45%)
Jul 20, 2010 8.848 9.064 8.690 9.052 128,804 +0.08(+0.85%)
Jul 19, 2010 8.964 9.046 8.748 8.976 112,984 +0.06(+0.65%)
Jul 16, 2010 8.918 9.379 8.906 8.918 88,441 -0.51(-5.39%)
Jul 15, 2010 9.607 9.607 9.175 9.426 135,361 -0.17(-1.77%)
Jul 14, 2010 9.431 9.624 9.192 9.595 201,976 +0.24(+2.56%)
Jul 13, 2010 9.356 9.402 9.029 9.356 1,599 +0.46(+5.12%)
Jul 12, 2010 9.058 9.151 8.795 8.900 77,136 -0.21(-2.31%)
Jul 09, 2010 9.110 9.116 8.631 9.110 86,160 +0.29(+3.31%)
Jul 08, 2010 8.818 9.017 8.725 8.818 486 -0.02(-0.20%)
Jul 07, 2010 8.661 8.894 8.591 8.836 164,851 +0.23(+2.65%)
Jul 06, 2010 8.608 9.204 8.567 8.608 818 -0.38(-4.22%)
Jul 02, 2010 8.988 9.181 8.923 8.988 111,184 -0.06(-0.65%)
Jul 01, 2010 8.795 9.122 8.701 9.046 181,960 +0.25(+2.79%)
Jun 30, 2010 8.801 9.256 8.731 8.801 1,282 -0.43(-4.62%)
Jun 29, 2010 9.426 9.513 9.163 9.227 115,117 -0.33(-3.48%)
Jun 25, 2010 9.560 9.601 9.180 9.560 439,087 +0.27(+2.89%)
Jun 24, 2010 9.642 9.764 9.274 9.291 173,291 -0.43(-4.44%)
Jun 23, 2010 9.811 9.881 9.653 9.723 128,090 -0.12(-1.25%)
Jun 22, 2010 9.846 10.30 9.726 9.846 446 -0.30(-2.94%)
Jun 21, 2010 10.55 10.70 10.10 10.14 131,528 -0.36(-3.39%)
Jun 18, 2010 10.50 10.66 10.30 10.50 174,207 -0.09(-0.88%)
Jun 17, 2010 10.65 10.68 10.44 10.59 57,254 -0.06(-0.55%)
Jun 16, 2010 10.70 10.80 10.63 10.65 107,794 -0.19(-1.72%)
Jun 15, 2010 10.84 11.03 10.70 10.84 779 -0.12(-1.07%)
Jun 14, 2010 10.98 11.23 10.84 10.96 180,258 +0.00(+0.00%)
Jun 11, 2010 10.62 10.96 10.62 10.96 148,898 +0.22(+2.01%)
Jun 10, 2010 10.74 10.76 10.48 10.74 722 +0.41(+3.96%)
Jun 09, 2010 10.34 10.49 10.17 10.33 114,158 -0.01(-0.11%)
Jun 08, 2010 10.10 10.38 9.975 10.34 146,835 +0.25(+2.49%)
Jun 07, 2010 10.45 10.51 10.04 10.09 165,328 -0.36(-3.41%)
Jun 04, 2010 10.45 10.92 10.42 10.45 140,689 -0.72(-6.48%)
Jun 03, 2010 11.00 11.20 10.91 11.17 95,942 +0.18(+1.59%)
Jun 02, 2010 11.00 11.00 10.55 11.00 121,828 +0.32(+2.95%)
Jun 01, 2010 11.15 11.22 10.66 10.68 147,114 -0.58(-5.18%)
May 28, 2010 11.27 11.49 11.10 11.27 99,925 -0.07(-0.62%)
May 27, 2010 11.08 11.35 10.96 11.34 208,286 +0.42(+3.85%)
May 26, 2010 10.91 11.34 10.81 10.91 633 +0.09(+0.81%)
May 25, 2010 10.71 10.86 10.38 10.83 224,550 -0.03(-0.27%)
May 24, 2010 10.77 11.02 10.62 10.86 277,878 +0.06(+0.54%)
May 21, 2010 10.51 10.91 10.45 10.80 372,492 +0.12(+1.09%)
May 20, 2010 10.67 10.91 10.61 10.68 273,114 -0.56(-4.99%)
May 19, 2010 11.44 11.70 11.20 11.24 219,048 -0.26(-2.28%)
May 18, 2010 11.89 12.02 11.49 11.50 233,566 -0.30(-2.52%)
May 17, 2010 11.64 11.84 11.48 11.80 277,455 +0.13(+1.10%)
May 14, 2010 11.67 12.23 11.63 11.67 374,598 -0.62(-5.08%)
May 13, 2010 11.87 12.37 11.87 12.30 375,507 +0.29(+2.43%)
May 12, 2010 12.25 12.25 11.14 12.01 1,296,930 -0.63(-4.99%)
May 11, 2010 12.54 12.77 12.50 12.64 256 +0.09(+0.74%)
May 10, 2010 12.57 12.58 12.42 12.54 245,754 +0.40(+3.32%)
May 07, 2010 12.50 12.72 11.87 12.14 317,068 -0.53(-4.15%)
May 06, 2010 12.55 12.82 12.20 12.67 277,806 +0.04(+0.28%)
May 05, 2010 12.72 12.89 12.60 12.63 251,569 -0.15(-1.19%)
May 04, 2010 13.31 13.31 11.84 12.78 336,957 -0.77(-5.65%)
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.