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 (%)
Oct 31, 2006 6.371 6.599 6.307 6.348 655,486 -0.02(-0.28%)
Oct 30, 2006 6.278 6.453 6.277 6.366 839,393 +0.12(+1.87%)
Oct 27, 2006 6.132 6.406 6.132 6.249 1,151,211 +0.15(+2.39%)
Oct 26, 2006 5.857 6.149 5.700 6.103 1,008,230 +0.30(+5.24%)
Oct 25, 2006 5.811 5.881 5.624 5.799 2,241,977 -0.13(-2.17%)
Oct 24, 2006 7.014 7.014 5.898 5.928 2,313,896 -1.09(-15.56%)
Oct 23, 2006 6.891 7.072 6.811 7.020 1,078,608 +0.10(+1.43%)
Oct 20, 2006 7.025 7.025 6.862 6.920 578,260 -0.09(-1.25%)
Oct 19, 2006 6.950 7.113 6.833 7.008 667,815 -0.06(-0.91%)
Oct 18, 2006 6.985 7.201 6.868 7.072 1,295,391 +0.15(+2.11%)
Oct 17, 2006 7.183 7.347 6.745 6.926 2,201,737 -0.12(-1.66%)
Oct 16, 2006 6.909 7.253 6.815 7.043 1,810,294 +0.06(+0.92%)
Oct 13, 2006 6.804 7.516 6.798 6.979 4,719,231 +0.09(+1.27%)
Oct 12, 2006 8.398 8.398 6.774 6.891 11,478,555 -1.89(-21.54%)
Oct 11, 2006 10.98 11.02 8.520 8.783 5,891,676 -2.20(-20.00%)
Oct 10, 2006 11.15 11.24 10.80 10.98 1,674,505 +0.10(+0.91%)
Oct 09, 2006 10.35 11.00 10.20 10.88 1,869,199 +0.71(+7.01%)
Oct 06, 2006 10.02 10.17 9.659 10.17 855,146 +0.15(+1.52%)
Oct 05, 2006 9.677 10.08 9.426 10.02 774,837 +0.42(+4.38%)
Oct 04, 2006 9.326 9.630 9.250 9.595 703,946 +0.25(+2.69%)
Oct 03, 2006 9.052 9.344 8.836 9.344 578,431 +0.20(+2.24%)
Oct 02, 2006 9.490 9.665 9.075 9.139 1,115,252 -0.22(-2.31%)
Sep 29, 2006 9.110 9.449 9.052 9.356 1,111,998 +0.33(+3.69%)
Sep 28, 2006 8.760 9.099 8.591 9.023 618,328 +0.47(+5.53%)
Sep 27, 2006 8.848 8.993 8.485 8.550 818,159 -0.12(-1.41%)
Sep 26, 2006 8.292 8.701 8.118 8.672 738,878 +0.58(+7.22%)
Sep 25, 2006 8.135 8.170 7.744 8.088 628,431 -0.05(-0.57%)
Sep 22, 2006 9.139 9.139 8.024 8.135 1,424,673 -1.00(-10.99%)
Sep 21, 2006 8.912 9.338 8.853 9.139 1,215,596 +0.29(+3.30%)
Sep 20, 2006 8.030 8.859 8.007 8.848 1,404,810 +0.88(+10.99%)
Sep 19, 2006 7.972 7.995 7.709 7.972 270,893 +0.06(+0.74%)
Sep 18, 2006 7.709 7.995 7.615 7.913 316,955 +0.30(+3.91%)
Sep 15, 2006 8.007 8.141 7.580 7.615 432,881 -0.38(-4.75%)
Sep 14, 2006 8.088 8.123 7.884 7.995 200,002 -0.16(-1.93%)
Sep 13, 2006 8.112 8.193 7.884 8.153 351,887 +0.08(+1.01%)
Sep 12, 2006 7.837 8.164 7.633 8.071 445,553 +0.29(+3.75%)
Sep 11, 2006 7.738 7.913 7.680 7.779 419,696 +0.13(+1.76%)
Sep 08, 2006 7.738 7.977 7.463 7.644 384,250 -0.18(-2.31%)
Sep 07, 2006 7.358 7.942 7.329 7.826 588,020 +0.27(+3.55%)
Sep 06, 2006 7.417 7.767 7.037 7.557 801,550 +0.14(+1.89%)
Sep 05, 2006 6.920 7.534 6.891 7.417 791,447 +0.50(+7.26%)
Sep 01, 2006 6.687 7.066 6.687 6.914 410,449 +0.23(+3.41%)
Aug 31, 2006 6.179 6.696 6.091 6.687 878,092 +0.65(+10.84%)
Aug 30, 2006 5.472 6.161 5.472 6.033 919,873 +1.16(+23.71%)
Aug 29, 2006 4.701 4.952 4.701 4.876 104,453 +0.18(+3.73%)
Aug 28, 2006 4.672 4.765 4.660 4.701 34,418 -0.01(-0.12%)
Aug 25, 2006 4.584 4.719 4.584 4.707 14,897 +0.06(+1.38%)
Aug 24, 2006 4.725 4.742 4.631 4.643 42,979 -0.09(-1.85%)
Aug 23, 2006 4.765 4.835 4.730 4.730 57,363 -0.06(-1.22%)
Aug 22, 2006 4.684 4.806 4.684 4.789 21,404 +0.08(+1.61%)
Aug 21, 2006 4.590 4.713 4.538 4.713 16,267 +0.08(+1.77%)
Aug 18, 2006 4.701 4.701 4.561 4.631 22,431 -0.06(-1.37%)
Aug 17, 2006 4.649 4.736 4.643 4.695 25,171 +0.05(+1.13%)
Aug 16, 2006 4.847 4.847 4.643 4.643 42,637 -0.17(-3.52%)
Aug 15, 2006 4.695 4.830 4.666 4.812 48,973 +0.18(+3.78%)
Aug 14, 2006 4.555 4.678 4.555 4.637 35,103 +0.11(+2.32%)
Aug 11, 2006 4.643 4.643 4.514 4.532 24,829 -0.12(-2.63%)
Aug 10, 2006 4.555 4.678 4.532 4.654 23,459 +0.08(+1.66%)
Aug 09, 2006 4.584 4.631 4.567 4.579 29,623 +0.05(+1.16%)
Aug 08, 2006 4.532 4.631 4.503 4.526 37,500 -0.04(-0.77%)
Aug 07, 2006 4.526 4.584 4.497 4.561 40,753 +0.02(+0.51%)
Aug 04, 2006 4.672 4.672 4.362 4.538 64,726 -0.08(-1.77%)
Aug 03, 2006 4.555 4.654 4.526 4.619 39,384 +0.04(+0.76%)
Aug 02, 2006 4.672 4.719 4.520 4.584 35,274 -0.06(-1.26%)
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.