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, 2014 8.633 8.741 8.533 8.603 27,219 -0.01(-0.07%)
Jun 27, 2014 8.495 8.681 8.495 8.609 109,243 +0.05(+0.56%)
Jun 26, 2014 8.477 8.615 8.441 8.561 23,740 +0.05(+0.63%)
Jun 25, 2014 8.459 8.543 8.407 8.507 41,407 +0.05(+0.64%)
Jun 24, 2014 8.681 8.729 8.423 8.453 31,746 -0.20(-2.35%)
Jun 23, 2014 8.687 8.723 8.567 8.657 26,795 -0.02(-0.28%)
Jun 20, 2014 8.621 8.723 8.561 8.681 94,198 +0.09(+1.05%)
Jun 19, 2014 8.795 8.795 8.543 8.591 32,730 -0.20(-2.31%)
Jun 18, 2014 8.675 8.837 8.585 8.795 36,092 +0.07(+0.82%)
Jun 17, 2014 8.549 8.878 8.549 8.723 52,152 +0.14(+1.67%)
Jun 16, 2014 9.040 9.172 8.513 8.579 63,155 -0.45(-4.97%)
Jun 13, 2014 9.202 9.327 9.016 9.028 68,844 -0.17(-1.82%)
Jun 12, 2014 9.597 9.609 9.172 9.196 51,595 -0.39(-4.06%)
Jun 11, 2014 9.729 9.753 9.537 9.585 25,111 -0.22(-2.26%)
Jun 10, 2014 9.519 9.830 9.519 9.806 167,828 +0.25(+2.57%)
Jun 06, 2014 9.453 9.657 9.387 9.561 43,370 +0.18(+1.91%)
Jun 05, 2014 9.304 9.585 9.292 9.381 85,015 +0.07(+0.77%)
Jun 04, 2014 9.280 9.458 9.268 9.309 57,763 -0.04(-0.45%)
Jun 03, 2014 9.309 9.471 9.277 9.351 55,704 +0.01(+0.13%)
Jun 02, 2014 9.549 9.549 9.262 9.339 35,133 -0.23(-2.44%)
May 30, 2014 9.741 9.752 9.555 9.573 65,066 -0.12(-1.24%)
May 29, 2014 9.513 9.753 9.435 9.693 24,266 +0.19(+1.95%)
May 28, 2014 9.693 9.693 9.441 9.507 40,390 -0.19(-1.98%)
May 27, 2014 9.489 9.752 9.477 9.699 49,421 +0.22(+2.27%)
May 23, 2014 9.268 9.483 9.483 9.483 50,778 +0.06(+0.64%)
May 22, 2014 9.214 9.423 9.214 9.423 12,564 +0.25(+2.74%)
May 21, 2014 9.130 9.298 9.070 9.172 48,692 +0.03(+0.33%)
May 20, 2014 9.309 9.405 9.071 9.142 77,862 -0.21(-2.24%)
May 19, 2014 9.327 9.447 9.262 9.351 42,014 -0.02(-0.26%)
May 16, 2014 9.280 9.387 9.172 9.375 81,235 +0.13(+1.36%)
May 15, 2014 9.381 9.381 9.166 9.250 46,754 -0.15(-1.59%)
May 14, 2014 9.633 9.633 9.363 9.399 53,332 -0.26(-2.73%)
May 13, 2014 9.747 9.764 9.609 9.663 50,531 -0.05(-0.55%)
May 12, 2014 9.561 9.729 9.441 9.717 70,849 +0.18(+1.88%)
May 09, 2014 9.363 9.597 9.363 9.537 28,026 +0.13(+1.40%)
May 08, 2014 9.298 9.717 9.280 9.405 55,283 +0.05(+0.58%)
May 07, 2014 9.375 9.399 9.118 9.351 49,477 +0.03(+0.32%)
May 06, 2014 9.764 9.818 9.268 9.321 92,765 -0.44(-4.54%)
May 05, 2014 9.920 10.00 9.393 9.764 127,483 -0.18(-1.81%)
May 02, 2014 9.776 9.968 9.741 9.944 97,896 +0.14(+1.47%)
May 01, 2014 10.30 10.45 9.699 9.800 144,803 -0.55(-5.32%)
Apr 30, 2014 10.90 10.99 10.15 10.35 443,745 -0.57(-5.26%)
Apr 29, 2014 10.78 11.29 10.78 10.93 172,729 +0.25(+2.30%)
Apr 28, 2014 9.986 10.78 9.986 10.68 206,087 +0.78(+7.93%)
Apr 25, 2014 9.639 9.920 9.621 9.896 94,703 +0.25(+2.61%)
Apr 24, 2014 9.286 9.681 9.208 9.645 85,532 +0.48(+5.23%)
Apr 23, 2014 9.244 9.369 9.130 9.166 36,237 -0.08(-0.91%)
Apr 22, 2014 9.136 9.357 8.999 9.250 34,552 +0.16(+1.78%)
Apr 21, 2014 8.926 9.094 8.723 9.088 40,164 +0.26(+2.92%)
Apr 17, 2014 8.741 8.831 8.831 8.831 20,879 +0.06(+0.68%)
Apr 16, 2014 8.914 9.034 8.663 8.771 46,149 +0.01(+0.07%)
Apr 15, 2014 8.819 8.860 8.358 8.765 50,419 +0.01(+0.07%)
Apr 14, 2014 8.872 9.040 8.621 8.759 56,748 -0.09(-1.01%)
Apr 11, 2014 9.052 9.190 8.633 8.849 44,504 -0.28(-3.02%)
Apr 10, 2014 9.651 9.699 8.963 9.124 49,565 -0.51(-5.28%)
Apr 09, 2014 9.609 9.699 9.307 9.633 54,857 +0.09(+0.94%)
Apr 08, 2014 9.196 9.615 9.184 9.543 94,001 +0.32(+3.51%)
Apr 07, 2014 8.884 9.226 8.819 9.220 60,474 +0.19(+2.05%)
Apr 04, 2014 9.543 9.543 8.944 9.034 45,266 -0.46(-4.79%)
Apr 03, 2014 9.453 9.549 9.292 9.489 34,358 +0.09(+0.96%)
Apr 02, 2014 9.244 9.429 9.148 9.399 75,731 +0.10(+1.03%)
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.