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 (%)
Dec 31, 2008 6.301 6.389 6.179 6.290 101,372 +0.03(+0.47%)
Dec 30, 2008 6.266 6.389 6.132 6.260 145,438 +0.05(+0.75%)
Dec 29, 2008 6.453 6.453 6.155 6.214 72,589 -0.24(-3.71%)
Dec 26, 2008 6.599 6.599 6.406 6.453 55,360 -0.12(-1.78%)
Dec 24, 2008 6.412 6.628 6.395 6.570 51,267 +0.20(+3.21%)
Dec 23, 2008 6.447 6.558 6.260 6.366 269,739 -0.08(-1.27%)
Dec 22, 2008 6.634 6.634 6.237 6.447 789,546 -0.11(-1.60%)
Dec 19, 2008 6.663 6.885 6.386 6.552 374,764 -0.02(-0.27%)
Dec 18, 2008 6.336 6.681 6.319 6.570 194,396 +0.29(+4.55%)
Dec 17, 2008 6.325 6.430 6.202 6.284 235,098 -0.11(-1.65%)
Dec 16, 2008 6.190 6.395 5.928 6.389 145,736 +0.31(+5.09%)
Dec 15, 2008 6.290 6.354 5.828 6.079 119,035 -0.23(-3.70%)
Dec 12, 2008 5.974 6.313 5.869 6.313 118,766 +0.18(+2.95%)
Dec 11, 2008 6.313 6.488 6.050 6.132 117,931 -0.27(-4.20%)
Dec 10, 2008 6.284 6.564 6.278 6.401 81,088 +0.19(+3.01%)
Dec 09, 2008 6.278 6.669 6.161 6.214 191,928 -0.12(-1.85%)
Dec 08, 2008 6.348 6.430 6.009 6.330 244,684 +0.13(+2.07%)
Dec 05, 2008 5.624 6.313 5.571 6.202 0 +0.50(+8.70%)
Dec 04, 2008 5.811 6.144 5.507 5.706 280,748 -0.19(-3.27%)
Dec 03, 2008 5.799 5.968 5.419 5.898 331,144 +0.30(+5.32%)
Dec 02, 2008 5.443 5.636 5.338 5.601 282,938 +0.28(+5.27%)
Dec 01, 2008 5.554 5.671 5.303 5.320 238,893 -0.39(-6.85%)
Nov 28, 2008 5.606 5.822 5.601 5.711 220,291 +0.02(+0.41%)
Nov 26, 2008 5.145 5.787 5.145 5.688 490,909 +0.41(+7.74%)
Nov 25, 2008 5.256 5.320 5.104 5.279 242,937 +0.08(+1.57%)
Nov 24, 2008 5.110 5.285 5.028 5.198 463,400 +0.09(+1.71%)
Nov 21, 2008 5.431 5.431 4.882 5.110 420,525 -0.22(-4.06%)
Nov 20, 2008 5.577 5.887 5.285 5.326 208,702 -0.39(-6.84%)
Nov 19, 2008 6.161 6.301 5.706 5.717 364,312 -0.44(-7.20%)
Nov 18, 2008 6.266 6.313 5.846 6.161 310,938 -0.11(-1.68%)
Nov 17, 2008 6.179 6.406 5.939 6.266 411,092 +0.02(+0.37%)
Nov 14, 2008 6.809 6.809 6.237 6.243 0 -0.70(-10.09%)
Nov 13, 2008 6.547 6.950 6.173 6.944 415,163 +0.42(+6.45%)
Nov 12, 2008 6.833 6.862 6.523 6.523 238,620 -0.41(-5.98%)
Nov 11, 2008 6.909 7.259 6.704 6.938 221,516 -0.06(-0.83%)
Nov 10, 2008 7.131 7.224 6.955 6.996 352,786 -0.08(-1.16%)
Nov 07, 2008 7.078 7.119 6.973 7.078 338,270 +0.05(+0.75%)
Nov 06, 2008 7.300 7.341 6.745 7.025 602,061 -0.41(-5.50%)
Nov 05, 2008 7.475 7.662 7.329 7.434 235,901 -0.05(-0.62%)
Nov 04, 2008 7.709 7.709 7.288 7.481 247,100 -0.20(-2.59%)
Nov 03, 2008 8.258 8.258 7.621 7.680 219,014 -0.59(-7.13%)
Oct 31, 2008 8.077 8.415 7.896 8.269 321,099 +0.28(+3.51%)
Oct 30, 2008 7.569 8.071 7.493 7.989 346,098 +0.64(+8.66%)
Oct 29, 2008 7.539 7.726 7.288 7.352 523,567 -0.28(-3.67%)
Oct 28, 2008 7.382 7.732 7.242 7.633 398,343 +0.40(+5.57%)
Oct 27, 2008 7.306 7.522 7.113 7.230 229,658 -0.08(-1.04%)
Oct 24, 2008 6.914 7.598 6.587 7.306 355,836 -0.33(-4.28%)
Oct 23, 2008 7.650 7.726 7.382 7.633 431,943 +0.08(+1.08%)
Oct 22, 2008 7.341 7.656 7.306 7.551 357,361 -0.01(-0.15%)
Oct 21, 2008 7.417 7.709 7.352 7.563 311,864 -0.02(-0.23%)
Oct 20, 2008 7.662 7.680 7.446 7.580 301,804 -0.01(-0.15%)
Oct 17, 2008 7.761 8.742 7.212 7.592 0 -0.06(-0.84%)
Oct 16, 2008 6.844 7.662 6.844 7.656 447,191 +0.58(+8.17%)
Oct 15, 2008 7.604 7.767 7.008 7.078 409,117 -0.38(-5.09%)
Oct 14, 2008 8.205 8.205 7.183 7.458 348,014 -0.54(-6.79%)
Oct 13, 2008 6.932 8.334 6.868 8.001 879,299 +1.41(+21.35%)
Oct 10, 2008 5.939 6.599 5.665 6.593 638,502 +0.34(+5.51%)
Oct 09, 2008 6.336 6.506 6.079 6.249 830,922 -0.12(-1.83%)
Oct 08, 2008 6.441 6.821 6.132 6.366 610,109 -0.20(-3.02%)
Oct 07, 2008 7.206 7.306 6.517 6.564 228,583 -0.52(-7.34%)
Oct 06, 2008 7.265 7.347 6.698 7.084 378,757 -0.36(-4.79%)
Oct 03, 2008 7.820 7.913 7.358 7.440 0 -0.23(-3.04%)
Oct 02, 2008 8.018 8.082 7.668 7.674 262,554 -0.41(-5.13%)
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.