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 30, 2009 6.062 6.126 5.806 5.916 0 -0.07(-1.17%)
Jan 29, 2009 6.062 6.278 5.939 5.986 292,835 -0.16(-2.66%)
Jan 28, 2009 6.202 6.278 6.091 6.149 172,202 +0.02(+0.29%)
Jan 27, 2009 5.916 6.290 5.916 6.132 118,568 +0.16(+2.74%)
Jan 26, 2009 5.799 6.044 5.682 5.968 119,378 +0.16(+2.82%)
Jan 23, 2009 5.828 6.050 5.729 5.805 226,550 -0.22(-3.59%)
Jan 22, 2009 6.360 6.360 5.957 6.021 134,388 -0.45(-6.95%)
Jan 21, 2009 5.968 6.471 5.887 6.471 198,204 +0.57(+9.59%)
Jan 20, 2009 6.377 6.377 5.857 5.904 240,749 -0.48(-7.50%)
Jan 16, 2009 6.330 6.415 6.097 6.383 93,060 +0.04(+0.64%)
Jan 15, 2009 6.114 6.342 5.852 6.342 146,621 +0.20(+3.23%)
Jan 14, 2009 6.290 6.290 6.062 6.144 145,446 -0.22(-3.40%)
Jan 13, 2009 6.050 6.465 6.050 6.360 159,594 +0.31(+5.12%)
Jan 12, 2009 6.179 6.301 6.050 6.050 137,032 -0.16(-2.54%)
Jan 09, 2009 6.529 6.529 6.208 6.208 135,378 -0.34(-5.26%)
Jan 08, 2009 6.517 6.552 6.354 6.552 94,905 +0.03(+0.45%)
Jan 07, 2009 6.430 6.722 6.377 6.523 159,614 -0.01(-0.09%)
Jan 06, 2009 6.535 6.687 6.412 6.529 203,743 +0.08(+1.27%)
Jan 05, 2009 6.325 6.628 6.325 6.447 155,928 +0.10(+1.56%)
Jan 02, 2009 6.295 6.500 6.033 6.348 0 +0.06(+0.93%)
Jan 01, 2009 6.301 6.389 6.179 6.290 0 +0.00(+0.00%)
Dec 31, 2008 6.301 6.389 6.179 6.290 101,372 +0.03(+0.47%)
Dec 30, 2008 6.266 6.389 6.132 6.260 145,438 +0.05(+0.75%)
Dec 29, 2008 6.453 6.453 6.155 6.214 72,589 -0.24(-3.71%)
Dec 26, 2008 6.599 6.599 6.406 6.453 55,360 -0.12(-1.78%)
Dec 24, 2008 6.412 6.628 6.395 6.570 51,267 +0.20(+3.21%)
Dec 23, 2008 6.447 6.558 6.260 6.366 269,739 -0.08(-1.27%)
Dec 22, 2008 6.634 6.634 6.237 6.447 789,546 -0.11(-1.60%)
Dec 19, 2008 6.663 6.885 6.386 6.552 374,764 -0.02(-0.27%)
Dec 18, 2008 6.336 6.681 6.319 6.570 194,396 +0.29(+4.55%)
Dec 17, 2008 6.325 6.430 6.202 6.284 235,098 -0.11(-1.65%)
Dec 16, 2008 6.190 6.395 5.928 6.389 145,736 +0.31(+5.09%)
Dec 15, 2008 6.290 6.354 5.828 6.079 119,035 -0.23(-3.70%)
Dec 12, 2008 5.974 6.313 5.869 6.313 118,766 +0.18(+2.95%)
Dec 11, 2008 6.313 6.488 6.050 6.132 117,931 -0.27(-4.20%)
Dec 10, 2008 6.284 6.564 6.278 6.401 81,088 +0.19(+3.01%)
Dec 09, 2008 6.278 6.669 6.161 6.214 191,928 -0.12(-1.85%)
Dec 08, 2008 6.348 6.430 6.009 6.330 244,684 +0.13(+2.07%)
Dec 05, 2008 5.624 6.313 5.571 6.202 0 +0.50(+8.70%)
Dec 04, 2008 5.811 6.144 5.507 5.706 280,748 -0.19(-3.27%)
Dec 03, 2008 5.799 5.968 5.419 5.898 331,144 +0.30(+5.32%)
Dec 02, 2008 5.443 5.636 5.338 5.601 282,938 +0.28(+5.27%)
Dec 01, 2008 5.554 5.671 5.303 5.320 238,893 -0.39(-6.85%)
Nov 28, 2008 5.606 5.822 5.601 5.711 220,291 +0.02(+0.41%)
Nov 26, 2008 5.145 5.787 5.145 5.688 490,909 +0.41(+7.74%)
Nov 25, 2008 5.256 5.320 5.104 5.279 242,937 +0.08(+1.57%)
Nov 24, 2008 5.110 5.285 5.028 5.198 463,400 +0.09(+1.71%)
Nov 21, 2008 5.431 5.431 4.882 5.110 420,525 -0.22(-4.06%)
Nov 20, 2008 5.577 5.887 5.285 5.326 208,702 -0.39(-6.84%)
Nov 19, 2008 6.161 6.301 5.706 5.717 364,312 -0.44(-7.20%)
Nov 18, 2008 6.266 6.313 5.846 6.161 310,938 -0.11(-1.68%)
Nov 17, 2008 6.179 6.406 5.939 6.266 411,092 +0.02(+0.37%)
Nov 14, 2008 6.809 6.809 6.237 6.243 0 -0.70(-10.09%)
Nov 13, 2008 6.547 6.950 6.173 6.944 415,163 +0.42(+6.45%)
Nov 12, 2008 6.833 6.862 6.523 6.523 238,620 -0.41(-5.98%)
Nov 11, 2008 6.909 7.259 6.704 6.938 221,516 -0.06(-0.83%)
Nov 10, 2008 7.131 7.224 6.955 6.996 352,786 -0.08(-1.16%)
Nov 07, 2008 7.078 7.119 6.973 7.078 338,270 +0.05(+0.75%)
Nov 06, 2008 7.300 7.341 6.745 7.025 602,061 -0.41(-5.50%)
Nov 05, 2008 7.475 7.662 7.329 7.434 235,901 -0.05(-0.62%)
Nov 04, 2008 7.709 7.709 7.288 7.481 247,100 -0.20(-2.59%)
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.