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 (%)
Sep 30, 2008 8.982 8.982 8.036 8.211 425,259 -0.61(-6.89%)
Sep 29, 2008 9.064 9.157 8.404 8.818 375,184 -0.36(-3.94%)
Sep 26, 2008 9.175 9.350 8.912 9.180 0 -0.16(-1.75%)
Sep 25, 2008 8.958 9.408 8.900 9.344 381,802 +0.33(+3.63%)
Sep 24, 2008 9.291 9.414 8.830 9.017 467,673 -0.27(-2.95%)
Sep 23, 2008 9.151 9.472 8.947 9.291 740,919 +0.18(+1.99%)
Sep 22, 2008 9.940 10.25 9.023 9.110 511,776 -0.93(-9.25%)
Sep 19, 2008 9.741 10.94 9.399 10.04 0 +0.89(+9.70%)
Sep 18, 2008 8.415 9.256 8.322 9.151 752,993 +0.95(+11.61%)
Sep 17, 2008 8.357 8.701 8.077 8.199 584,746 -0.27(-3.24%)
Sep 16, 2008 8.923 9.116 8.310 8.474 1,133,946 -0.71(-7.70%)
Sep 15, 2008 9.227 9.770 9.099 9.180 274,919 -0.34(-3.62%)
Sep 12, 2008 9.653 9.712 9.396 9.525 0 -0.18(-1.87%)
Sep 11, 2008 9.566 9.823 9.291 9.706 338,666 +0.01(+0.06%)
Sep 10, 2008 9.607 9.770 9.496 9.700 190,771 +0.21(+2.22%)
Sep 09, 2008 9.607 9.881 9.461 9.490 425,222 -0.15(-1.57%)
Sep 08, 2008 9.321 9.770 9.239 9.642 646,772 +0.50(+5.43%)
Sep 05, 2008 8.923 9.157 8.777 9.145 0 +0.16(+1.82%)
Sep 04, 2008 8.783 9.052 8.719 8.982 696,227 +0.18(+2.06%)
Sep 03, 2008 8.993 9.180 8.678 8.801 477,591 -0.23(-2.52%)
Sep 02, 2008 9.215 9.315 8.807 9.029 398,828 +0.02(+0.26%)
Aug 29, 2008 9.081 9.198 8.906 9.005 0 -0.14(-1.53%)
Aug 28, 2008 8.993 9.224 8.958 9.145 203,038 +0.22(+2.49%)
Aug 27, 2008 8.596 8.935 8.596 8.923 351,800 +0.26(+2.96%)
Aug 26, 2008 8.608 8.690 8.450 8.666 634,608 +0.06(+0.68%)
Aug 25, 2008 8.719 8.801 8.468 8.608 501,969 -0.15(-1.73%)
Aug 22, 2008 8.923 8.923 8.614 8.760 0 +0.12(+1.42%)
Aug 21, 2008 8.760 8.855 8.631 8.637 296,898 -0.17(-1.92%)
Aug 20, 2008 8.964 8.964 8.760 8.807 231,327 -0.08(-0.85%)
Aug 19, 2008 9.081 9.151 8.807 8.883 303,520 -0.25(-2.75%)
Aug 18, 2008 9.502 9.624 9.069 9.134 345,373 -0.32(-3.34%)
Aug 15, 2008 9.630 9.893 9.321 9.449 0 -0.01(-0.12%)
Aug 14, 2008 9.478 9.869 9.391 9.461 196,844 -0.11(-1.16%)
Aug 13, 2008 9.589 9.840 9.461 9.572 215,668 -0.05(-0.49%)
Aug 12, 2008 10.94 10.94 9.583 9.618 313,585 -0.58(-5.67%)
Aug 11, 2008 9.782 10.37 9.782 10.20 316,334 +0.36(+3.62%)
Aug 08, 2008 9.537 10.15 8.386 9.840 1,496,251 +0.27(+2.81%)
Aug 07, 2008 9.887 10.14 9.373 9.572 454,774 -0.48(-4.82%)
Aug 06, 2008 10.04 10.17 9.788 10.06 254,025 +0.02(+0.18%)
Aug 05, 2008 9.671 10.05 9.659 10.04 294,842 +0.36(+3.68%)
Aug 04, 2008 9.759 10.05 9.531 9.683 250,211 -0.08(-0.78%)
Aug 01, 2008 9.589 9.852 9.513 9.759 221,112 +0.18(+1.83%)
Jul 31, 2008 9.566 9.875 9.496 9.583 203,368 -0.09(-0.91%)
Jul 30, 2008 9.817 9.928 9.467 9.671 207,158 -0.11(-1.08%)
Jul 29, 2008 9.776 9.817 9.227 9.776 172,476 +0.54(+5.82%)
Jul 28, 2008 9.864 9.864 9.139 9.239 359,129 -0.58(-5.89%)
Jul 25, 2008 9.735 9.975 9.671 9.817 245,237 +0.12(+1.20%)
Jul 24, 2008 10.10 10.25 9.636 9.700 229,761 -0.34(-3.43%)
Jul 23, 2008 10.00 10.41 9.887 10.04 287,713 +0.01(+0.06%)
Jul 22, 2008 9.472 10.07 9.461 10.04 357,716 +0.50(+5.20%)
Jul 21, 2008 9.636 9.893 9.496 9.542 283,359 -0.09(-0.91%)
Jul 18, 2008 9.881 9.881 9.414 9.630 433,032 -0.22(-2.19%)
Jul 17, 2008 9.391 9.852 9.227 9.846 373,146 +0.48(+5.11%)
Jul 16, 2008 8.988 9.391 8.812 9.367 299,979 +0.35(+3.89%)
Jul 15, 2008 8.777 9.139 8.526 9.017 484,116 +0.25(+2.80%)
Jul 14, 2008 9.554 9.554 8.678 8.772 604,448 -0.69(-7.28%)
Jul 11, 2008 9.607 9.613 9.052 9.461 453,035 -0.27(-2.76%)
Jul 10, 2008 9.887 10.17 9.537 9.729 515,125 -0.22(-2.17%)
Jul 09, 2008 10.83 10.91 9.945 9.945 592,152 -0.82(-7.60%)
Jul 08, 2008 10.42 10.77 10.32 10.76 637,341 +0.34(+3.25%)
Jul 07, 2008 10.38 10.65 10.33 10.42 457,065 +0.09(+0.91%)
Jul 04, 2008 10.37 10.61 10.25 10.33 425,855 +0.00(+0.00%)
Jul 03, 2008 10.37 10.61 10.25 10.33 425,855 +0.04(+0.40%)
Jul 02, 2008 10.19 10.40 10.11 10.29 567,987 +0.07(+0.69%)
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.