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 (%)
Jun 30, 2011 8.725 8.760 8.696 8.725 66,774 +0.02(+0.20%)
Jun 29, 2011 8.737 8.760 8.672 8.707 77,754 +0.00(+0.00%)
Jun 28, 2011 8.684 8.789 8.573 8.707 191,567 +0.02(+0.27%)
Jun 27, 2011 8.684 8.701 8.620 8.684 146,011 -0.01(-0.13%)
Jun 24, 2011 8.556 8.696 8.468 8.696 378,291 +0.15(+1.71%)
Jun 23, 2011 8.275 8.561 8.188 8.550 117,179 +0.18(+2.16%)
Jun 22, 2011 8.491 8.491 8.328 8.369 117,410 -0.16(-1.85%)
Jun 21, 2011 8.404 8.532 8.363 8.526 107,557 +0.19(+2.24%)
Jun 20, 2011 8.141 8.339 8.141 8.339 192,801 +0.22(+2.73%)
Jun 17, 2011 8.042 8.205 8.012 8.118 280,708 +0.12(+1.53%)
Jun 16, 2011 7.656 8.007 7.557 7.995 120,920 +0.34(+4.42%)
Jun 15, 2011 7.744 7.814 7.650 7.656 142,811 -0.20(-2.53%)
Jun 14, 2011 7.668 7.866 7.639 7.855 69,807 +0.26(+3.38%)
Jun 13, 2011 7.563 7.639 7.469 7.598 63,187 +0.09(+1.17%)
Jun 10, 2011 7.621 7.668 7.423 7.510 83,785 -0.18(-2.35%)
Jun 09, 2011 7.563 7.773 7.563 7.691 75,110 +0.13(+1.70%)
Jun 08, 2011 7.592 7.662 7.463 7.563 91,975 -0.06(-0.77%)
Jun 07, 2011 7.680 7.796 7.604 7.621 133,718 -0.04(-0.46%)
Jun 06, 2011 7.808 7.843 7.627 7.656 148,263 -0.16(-2.09%)
Jun 03, 2011 7.878 7.931 7.814 7.820 105,520 -0.22(-2.69%)
May 24, 2011 8.193 8.193 7.942 8.036 111,867 -0.14(-1.71%)
May 23, 2011 8.304 8.304 8.106 8.176 75,713 -0.19(-2.23%)
May 20, 2011 8.550 8.631 8.118 8.363 105,107 -0.22(-2.52%)
May 19, 2011 8.643 8.643 8.398 8.579 62,343 -0.04(-0.41%)
May 18, 2011 8.620 8.620 8.398 8.614 57,466 -0.01(-0.07%)
May 17, 2011 8.409 8.626 8.392 8.620 128,643 +0.20(+2.43%)
May 16, 2011 8.462 8.480 8.386 8.415 139,438 -0.05(-0.55%)
May 13, 2011 8.631 8.690 8.380 8.462 112,538 -0.16(-1.90%)
May 12, 2011 8.801 8.923 8.538 8.626 217,410 -0.24(-2.70%)
May 11, 2011 7.866 8.953 7.849 8.865 385,608 +1.21(+15.88%)
May 10, 2011 7.493 7.674 7.440 7.650 54,750 +0.22(+2.99%)
May 09, 2011 7.405 7.528 7.306 7.428 56,711 +0.17(+2.33%)
May 06, 2011 7.306 7.382 7.107 7.259 67,839 +0.04(+0.49%)
May 05, 2011 7.288 7.399 7.195 7.224 76,586 -0.11(-1.51%)
May 04, 2011 7.399 7.528 7.212 7.335 63,906 -0.06(-0.87%)
May 03, 2011 7.481 7.551 7.352 7.399 53,813 -0.12(-1.63%)
May 02, 2011 7.534 7.580 7.516 7.522 74,846 -0.04(-0.54%)
Apr 29, 2011 7.393 7.586 7.393 7.563 54,736 +0.13(+1.81%)
Apr 28, 2011 7.539 7.539 7.171 7.428 234,420 -0.11(-1.47%)
Apr 27, 2011 7.481 7.574 7.475 7.539 17,356 +0.04(+0.55%)
Apr 26, 2011 7.498 7.586 7.423 7.498 46,310 +0.05(+0.71%)
Apr 25, 2011 7.475 7.528 7.434 7.446 36,784 -0.04(-0.55%)
Apr 21, 2011 7.557 7.557 7.423 7.487 25,950 -0.02(-0.23%)
Apr 20, 2011 7.481 7.522 7.423 7.504 107,165 +0.12(+1.58%)
Apr 19, 2011 7.516 7.522 7.382 7.388 39,735 -0.09(-1.17%)
Apr 18, 2011 7.534 7.627 7.096 7.475 186,714 -0.16(-2.07%)
Apr 15, 2011 7.574 7.650 7.481 7.633 59,295 +0.04(+0.54%)
Apr 14, 2011 7.487 7.598 7.423 7.592 63,853 +0.08(+1.09%)
Apr 13, 2011 7.592 7.592 7.452 7.510 67,844 -0.02(-0.31%)
Apr 12, 2011 7.446 7.557 7.446 7.534 136,765 -0.01(-0.08%)
Apr 11, 2011 7.650 7.680 7.428 7.539 82,805 -0.13(-1.68%)
Apr 08, 2011 7.808 7.826 7.639 7.668 77,182 -0.11(-1.43%)
Apr 07, 2011 7.831 7.861 7.767 7.779 59,189 -0.06(-0.75%)
Apr 06, 2011 7.773 7.925 7.755 7.837 76,786 +0.09(+1.13%)
Apr 05, 2011 7.732 7.831 7.720 7.750 53,606 -0.01(-0.15%)
Apr 04, 2011 7.884 7.884 7.662 7.761 65,944 -0.12(-1.56%)
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.