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 29, 2010 7.487 7.744 7.458 7.563 50,760 +0.02(+0.23%)
Oct 28, 2010 7.662 7.662 7.510 7.545 63,915 -0.04(-0.46%)
Oct 27, 2010 7.598 7.621 7.493 7.580 55,341 -0.14(-1.82%)
Oct 25, 2010 7.814 7.878 7.685 7.720 71,413 +0.00(+0.00%)
Oct 22, 2010 7.878 7.896 7.709 7.720 68,317 -0.13(-1.71%)
Oct 21, 2010 7.948 8.123 7.715 7.855 78,666 -0.03(-0.37%)
Oct 20, 2010 7.668 8.042 7.621 7.884 94,442 +0.28(+3.69%)
Oct 19, 2010 7.709 7.779 7.510 7.604 142,765 -0.17(-2.18%)
Oct 18, 2010 7.633 7.790 7.633 7.773 65,449 +0.15(+1.91%)
Oct 15, 2010 7.674 7.814 7.592 7.627 134,528 +0.06(+0.77%)
Oct 14, 2010 7.557 7.720 7.481 7.569 94,817 +0.05(+0.70%)
Oct 13, 2010 7.423 7.633 7.265 7.516 89,131 +0.20(+2.71%)
Oct 12, 2010 7.259 7.370 7.154 7.317 35,984 +0.04(+0.48%)
Oct 11, 2010 7.376 7.440 7.224 7.282 58,423 -0.05(-0.64%)
Oct 08, 2010 7.329 7.399 7.154 7.329 43,248 +0.10(+1.37%)
Oct 07, 2010 7.347 7.382 7.230 7.230 39,627 -0.04(-0.48%)
Oct 06, 2010 7.282 7.312 7.096 7.265 88,357 -0.05(-0.72%)
Oct 05, 2010 7.189 7.364 7.084 7.317 93,567 +0.26(+3.64%)
Oct 04, 2010 7.171 7.218 6.996 7.060 71,788 -0.10(-1.39%)
Oct 01, 2010 7.160 7.253 7.020 7.160 64,800 -0.01(-0.19%)
Sep 30, 2010 7.173 7.329 7.037 7.173 103,240 +0.01(+0.11%)
Sep 29, 2010 7.113 7.297 7.113 7.166 108,466 +0.01(+0.16%)
Sep 28, 2010 7.171 7.218 7.014 7.154 172 -0.02(-0.24%)
Sep 27, 2010 7.300 7.300 7.160 7.171 98,650 -0.07(-0.97%)
Sep 24, 2010 7.113 7.282 7.087 7.242 93,314 +0.23(+3.33%)
Sep 23, 2010 7.008 7.101 6.932 7.008 20,041 +0.01(+0.14%)
Sep 22, 2010 7.084 7.119 6.961 6.998 86,994 -0.09(-1.21%)
Sep 21, 2010 7.218 7.230 7.039 7.084 86,477 -0.11(-1.46%)
Sep 20, 2010 7.031 7.236 6.990 7.189 192,995 +0.19(+2.67%)
Sep 17, 2010 7.002 7.078 6.885 7.002 130,364 -0.12(-1.72%)
Sep 15, 2010 7.125 7.189 7.020 7.125 92,088 -0.01(-0.08%)
Sep 14, 2010 7.265 7.277 7.049 7.131 70,086 -0.14(-1.93%)
Sep 13, 2010 7.142 7.364 6.985 7.271 123,006 +0.22(+3.06%)
Sep 10, 2010 7.049 7.125 6.850 7.055 73,074 +0.05(+0.67%)
Sep 09, 2010 7.113 7.154 6.856 7.008 175,650 -0.01(-0.08%)
Sep 08, 2010 7.341 7.463 6.979 7.014 142,022 -0.29(-3.92%)
Sep 07, 2010 7.411 7.463 7.265 7.300 582 -0.12(-1.57%)
Sep 03, 2010 7.341 7.440 7.230 7.417 59,409 +0.16(+2.17%)
Sep 02, 2010 7.142 7.341 7.090 7.259 289 +0.09(+1.30%)
Sep 01, 2010 6.979 7.171 6.909 7.166 167,599 +0.29(+4.16%)
Aug 31, 2010 6.874 7.101 6.809 6.879 513 -0.05(-0.76%)
Aug 30, 2010 6.990 7.078 6.868 6.932 102,121 -0.19(-2.63%)
Aug 27, 2010 7.119 7.136 6.815 7.119 81,281 +0.12(+1.75%)
Aug 26, 2010 7.306 7.323 6.879 6.996 114,451 -0.24(-3.31%)
Aug 25, 2010 7.020 7.259 6.973 7.236 404 +0.19(+2.74%)
Aug 24, 2010 7.282 7.282 7.037 7.043 1,638 -0.34(-4.59%)
Aug 23, 2010 7.627 7.709 7.352 7.382 112,367 -0.21(-2.77%)
Aug 20, 2010 7.604 7.750 7.323 7.592 156,061 -0.06(-0.76%)
Aug 19, 2010 7.662 7.849 7.522 7.650 1,407 -0.06(-0.76%)
Aug 18, 2010 7.750 7.796 7.668 7.709 6,212 -0.04(-0.45%)
Aug 17, 2010 7.598 7.750 7.563 7.744 972 +0.24(+3.19%)
Aug 16, 2010 7.504 7.592 7.370 7.504 196,505 -0.01(-0.08%)
Aug 13, 2010 7.510 7.814 7.428 7.510 225,660 -0.22(-2.80%)
Aug 12, 2010 7.604 7.977 7.463 7.726 325,017 +0.11(+1.38%)
Aug 11, 2010 7.031 8.243 6.669 7.621 914,768 -1.92(-20.09%)
Aug 10, 2010 9.589 9.718 9.344 9.537 135,523 -0.18(-1.80%)
Aug 09, 2010 9.560 9.916 9.420 9.712 100,335 +0.24(+2.53%)
Aug 06, 2010 9.472 9.507 9.180 9.472 65,817 +0.01(+0.06%)
Aug 05, 2010 9.566 9.653 9.461 9.467 114,300 -0.10(-1.04%)
Aug 04, 2010 9.659 9.659 9.472 9.566 81,634 -0.05(-0.49%)
Aug 03, 2010 9.852 9.940 9.566 9.613 97,264 -0.30(-3.01%)
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.