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, 2012 6.441 6.441 6.249 6.389 20,986 -0.09(-1.44%)
Oct 26, 2012 6.424 6.482 6.482 6.482 30,479 +0.08(+1.19%)
Oct 25, 2012 6.412 6.482 6.249 6.406 26,954 +0.02(+0.27%)
Oct 24, 2012 6.512 6.512 6.319 6.389 14,433 -0.09(-1.35%)
Oct 23, 2012 6.430 6.576 6.301 6.476 32,442 -0.33(-4.81%)
Oct 19, 2012 6.844 6.868 6.681 6.804 35,834 -0.08(-1.10%)
Oct 18, 2012 7.078 7.136 6.722 6.879 62,439 -0.19(-2.64%)
Oct 17, 2012 6.996 7.154 6.996 7.066 16,936 +0.08(+1.09%)
Oct 16, 2012 6.891 7.049 6.745 6.990 36,060 +0.12(+1.79%)
Oct 15, 2012 6.874 6.944 6.780 6.868 15,099 -0.02(-0.25%)
Oct 12, 2012 6.979 7.014 6.728 6.885 58,327 -0.11(-1.59%)
Oct 11, 2012 7.142 7.142 6.891 6.996 33,346 -0.11(-1.56%)
Oct 10, 2012 7.072 7.131 7.025 7.107 11,967 +0.02(+0.33%)
Oct 09, 2012 7.177 7.218 7.025 7.084 13,969 -0.11(-1.54%)
Oct 08, 2012 7.201 7.312 7.171 7.195 14,258 -0.02(-0.24%)
Oct 05, 2012 7.166 7.294 7.107 7.212 31,281 +0.09(+1.23%)
Oct 04, 2012 7.008 7.154 6.990 7.125 36,538 +0.12(+1.75%)
Oct 03, 2012 6.961 7.148 6.961 7.002 51,361 +0.03(+0.42%)
Oct 02, 2012 7.008 7.037 6.909 6.973 33,176 +0.02(+0.25%)
Oct 01, 2012 6.950 7.008 6.792 6.955 35,462 +0.06(+0.85%)
Sep 28, 2012 6.926 6.996 6.879 6.897 71,567 -0.07(-1.01%)
Sep 27, 2012 6.990 7.037 6.914 6.967 22,577 -0.01(-0.17%)
Sep 26, 2012 6.985 7.008 6.944 6.979 24,418 +0.02(+0.34%)
Sep 25, 2012 6.990 7.066 6.909 6.955 93,535 -0.05(-0.75%)
Sep 24, 2012 6.973 7.189 6.897 7.008 66,021 +0.03(+0.42%)
Sep 21, 2012 6.979 7.078 6.897 6.979 121,153 +0.12(+1.70%)
Sep 20, 2012 6.961 7.031 6.833 6.862 16,854 -0.12(-1.67%)
Sep 19, 2012 6.967 7.017 6.926 6.979 21,339 +0.02(+0.25%)
Sep 18, 2012 7.014 7.028 6.920 6.961 23,335 -0.04(-0.58%)
Sep 17, 2012 7.008 7.049 6.961 7.002 27,293 -0.02(-0.25%)
Sep 14, 2012 7.008 7.148 6.973 7.020 56,274 +0.04(+0.50%)
Sep 13, 2012 6.804 7.096 6.716 6.985 56,538 +0.19(+2.84%)
Sep 12, 2012 6.757 6.792 6.751 6.792 11,121 +0.04(+0.52%)
Sep 11, 2012 6.879 6.879 6.710 6.757 21,960 -0.14(-2.03%)
Sep 10, 2012 6.897 7.037 6.880 6.897 27,842 -0.07(-1.01%)
Sep 07, 2012 7.008 7.025 6.926 6.967 33,313 -0.01(-0.08%)
Sep 06, 2012 6.856 7.043 6.856 6.973 47,652 +0.13(+1.88%)
Sep 05, 2012 6.774 6.885 6.681 6.844 36,313 +0.05(+0.69%)
Sep 04, 2012 6.862 6.874 6.728 6.798 27,120 -0.01(-0.09%)
Aug 31, 2012 6.862 6.862 6.739 6.804 31,757 +0.02(+0.34%)
Aug 30, 2012 6.891 6.891 6.751 6.780 15,159 -0.06(-0.85%)
Aug 29, 2012 6.792 6.862 6.769 6.839 51,057 +0.10(+1.47%)
Aug 27, 2012 6.804 6.811 6.733 6.739 11,751 -0.04(-0.52%)
Aug 24, 2012 6.722 6.844 6.722 6.774 20,803 +0.02(+0.35%)
Aug 23, 2012 6.768 6.815 6.700 6.751 33,395 +0.01(+0.17%)
Aug 22, 2012 6.774 6.897 6.675 6.739 237,012 -0.06(-0.94%)
Aug 21, 2012 6.914 7.008 6.792 6.804 131,359 -0.11(-1.52%)
Aug 20, 2012 6.990 7.056 6.850 6.909 79,810 -0.08(-1.09%)
Aug 17, 2012 6.646 7.002 6.628 6.985 44,795 +0.32(+4.82%)
Aug 16, 2012 6.512 6.687 6.500 6.663 29,495 +0.16(+2.52%)
Aug 15, 2012 6.441 6.593 6.441 6.500 30,560 +0.02(+0.36%)
Aug 14, 2012 6.529 6.593 6.465 6.476 12,383 +0.00(+0.00%)
Aug 13, 2012 6.412 6.512 6.301 6.476 12,953 +0.05(+0.73%)
Aug 10, 2012 6.453 6.488 6.389 6.430 8,935 -0.03(-0.45%)
Aug 09, 2012 6.354 6.465 6.266 6.459 48,538 +0.11(+1.75%)
Aug 08, 2012 6.348 6.395 6.336 6.348 37,464 -0.05(-0.82%)
Aug 07, 2012 6.190 6.418 6.190 6.401 46,488 +0.21(+3.40%)
Aug 06, 2012 6.424 6.555 6.184 6.190 52,127 -0.23(-3.55%)
Aug 03, 2012 6.698 6.698 6.243 6.418 269,242 -0.21(-3.17%)
Aug 02, 2012 6.693 6.693 6.506 6.628 80,935 -0.14(-2.07%)
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.