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 (%)
Apr 30, 2009 10.22 10.65 9.829 9.846 259,742 -0.26(-2.54%)
Apr 29, 2009 9.951 10.37 9.805 10.10 190,375 +0.27(+2.73%)
Apr 28, 2009 9.653 10.10 9.653 9.834 246,081 +0.06(+0.66%)
Apr 27, 2009 9.461 9.893 9.303 9.770 344,955 +0.11(+1.15%)
Apr 24, 2009 9.408 9.840 9.344 9.659 107,216 +0.36(+3.89%)
Apr 23, 2009 9.729 9.729 9.046 9.297 180,168 -0.39(-4.04%)
Apr 22, 2009 9.683 10.31 9.642 9.688 211,510 -0.11(-1.13%)
Apr 21, 2009 9.326 9.834 9.210 9.799 208,055 +0.46(+4.88%)
Apr 20, 2009 9.326 9.373 8.958 9.344 156,883 -0.16(-1.72%)
Apr 17, 2009 9.356 9.572 9.204 9.507 126,196 +0.19(+2.07%)
Apr 16, 2009 9.215 9.402 8.993 9.315 80,446 +0.21(+2.31%)
Apr 15, 2009 8.818 9.139 8.795 9.104 83,735 +0.31(+3.52%)
Apr 14, 2009 8.812 9.058 8.795 8.795 176,596 -0.17(-1.89%)
Apr 13, 2009 8.450 9.017 8.427 8.964 227,738 +0.54(+6.45%)
Apr 09, 2009 7.989 8.684 7.989 8.421 246,629 +0.67(+8.58%)
Apr 08, 2009 7.627 7.878 7.627 7.755 220,118 +0.16(+2.15%)
Apr 07, 2009 7.966 7.966 7.580 7.592 155,309 -0.46(-5.73%)
Apr 06, 2009 8.047 8.082 7.855 8.053 135,379 -0.11(-1.36%)
Apr 03, 2009 8.094 8.456 8.094 8.164 116,914 -0.12(-1.48%)
Apr 02, 2009 7.919 8.474 7.843 8.287 213,344 +0.57(+7.34%)
Apr 01, 2009 7.446 7.758 7.288 7.720 87,023 +0.18(+2.32%)
Mar 31, 2009 7.481 7.697 7.247 7.545 146,381 +0.14(+1.89%)
Mar 30, 2009 7.680 7.732 7.329 7.405 157,568 -0.62(-7.78%)
Mar 26, 2009 7.755 8.141 7.755 8.030 155,948 +0.36(+4.64%)
Mar 25, 2009 7.452 7.674 7.282 7.674 154,582 +0.26(+3.55%)
Mar 24, 2009 7.265 7.545 7.259 7.411 147,751 +0.04(+0.55%)
Mar 23, 2009 7.131 7.376 7.125 7.370 214,238 +0.33(+4.73%)
Mar 20, 2009 7.160 7.265 7.020 7.037 106,532 -0.11(-1.47%)
Mar 19, 2009 7.160 7.183 6.985 7.142 63,377 +0.06(+0.82%)
Mar 18, 2009 6.874 7.212 6.850 7.084 83,689 +0.20(+2.97%)
Mar 17, 2009 6.517 6.897 6.430 6.879 104,157 +0.34(+5.18%)
Mar 16, 2009 6.716 6.862 6.512 6.541 182,728 -0.06(-0.97%)
Mar 13, 2009 6.552 6.763 6.494 6.605 0 +0.06(+0.98%)
Mar 12, 2009 6.260 6.576 6.202 6.541 229,848 +0.27(+4.28%)
Mar 11, 2009 6.342 6.482 6.220 6.272 181,835 -0.02(-0.28%)
Mar 10, 2009 5.863 6.360 5.688 6.290 414,038 +0.58(+10.24%)
Mar 09, 2009 5.992 6.120 5.700 5.706 438,462 -0.37(-6.06%)
Mar 06, 2009 6.114 6.249 5.933 6.074 0 +0.11(+1.86%)
Mar 05, 2009 6.173 6.173 5.922 5.963 165,554 -0.34(-5.38%)
Mar 04, 2009 5.606 6.482 5.554 6.301 344,613 +0.98(+18.31%)
Mar 02, 2009 5.291 5.373 5.244 5.326 247,415 -0.09(-1.72%)
Feb 27, 2009 5.314 5.490 5.256 5.419 0 +0.05(+0.87%)
Feb 26, 2009 5.530 5.601 5.297 5.373 145,116 -0.13(-2.34%)
Feb 25, 2009 5.548 5.606 5.244 5.501 148,643 -0.08(-1.36%)
Feb 24, 2009 5.449 5.653 5.271 5.577 221,833 +0.23(+4.37%)
Feb 23, 2009 5.811 5.980 5.332 5.344 192,089 -0.50(-8.59%)
Feb 20, 2009 5.840 5.957 5.741 5.846 114,895 -0.09(-1.57%)
Feb 19, 2009 6.003 6.167 5.881 5.939 105,833 -0.01(-0.20%)
Feb 18, 2009 6.202 6.272 5.881 5.951 124,343 -0.22(-3.60%)
Feb 17, 2009 6.272 6.389 6.033 6.173 90,733 -0.30(-4.60%)
Feb 13, 2009 6.383 6.517 6.278 6.471 165,474 +0.12(+1.84%)
Feb 12, 2009 6.138 6.371 6.074 6.354 94,977 +0.12(+1.87%)
Feb 11, 2009 6.354 6.529 6.056 6.237 103,645 -0.09(-1.48%)
Feb 10, 2009 6.371 6.611 6.319 6.330 152,926 -0.10(-1.54%)
Feb 09, 2009 6.301 6.482 6.202 6.430 58,346 +0.08(+1.29%)
Feb 06, 2009 6.255 6.506 6.255 6.348 120,189 +0.04(+0.65%)
Feb 05, 2009 6.149 6.395 6.126 6.307 67,096 +0.19(+3.15%)
Feb 04, 2009 6.243 6.389 6.056 6.114 42,295 -0.15(-2.33%)
Feb 03, 2009 6.144 6.325 6.091 6.260 85,552 +0.15(+2.39%)
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.