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 (%)
Feb 28, 2011 8.304 8.480 7.954 7.977 147,292 -0.23(-2.84%)
Feb 25, 2011 8.246 8.287 8.082 8.211 39,586 -0.03(-0.35%)
Feb 24, 2011 8.299 8.339 8.100 8.240 112,496 -0.01(-0.07%)
Feb 23, 2011 8.456 8.468 8.089 8.246 91,841 -0.20(-2.42%)
Feb 22, 2011 8.567 8.626 8.398 8.450 83,019 -0.19(-2.23%)
Feb 18, 2011 8.556 8.678 8.421 8.643 109,436 +0.13(+1.58%)
Feb 17, 2011 8.433 8.550 8.386 8.509 57,940 +0.03(+0.34%)
Feb 16, 2011 8.386 8.538 8.357 8.480 64,261 +0.12(+1.40%)
Feb 15, 2011 8.374 8.439 8.334 8.363 41,639 -0.01(-0.07%)
Feb 14, 2011 8.345 8.561 8.328 8.369 85,918 +0.01(+0.07%)
Feb 11, 2011 8.234 8.409 8.176 8.363 105,227 +0.11(+1.34%)
Feb 10, 2011 8.199 8.287 8.176 8.252 36,772 +0.01(+0.07%)
Feb 09, 2011 8.264 8.287 8.176 8.246 90,245 -0.06(-0.70%)
Feb 08, 2011 8.205 8.322 8.158 8.304 130,008 +0.13(+1.57%)
Feb 07, 2011 8.094 8.246 8.088 8.176 76,692 +0.07(+0.86%)
Feb 04, 2011 8.018 8.176 8.018 8.106 91,716 +0.05(+0.65%)
Feb 03, 2011 8.030 8.153 7.998 8.053 51,289 +0.02(+0.22%)
Feb 02, 2011 8.147 8.234 8.012 8.036 101,573 -0.11(-1.29%)
Feb 01, 2011 8.088 8.234 8.012 8.141 84,639 +0.16(+2.05%)
Jan 31, 2011 7.942 8.100 7.884 7.977 92,276 +0.09(+1.19%)
Jan 28, 2011 8.129 8.129 7.808 7.884 149,741 -0.25(-3.02%)
Jan 27, 2011 8.106 8.176 8.088 8.129 35,257 +0.01(+0.14%)
Jan 26, 2011 7.972 8.176 7.855 8.118 106,545 +0.15(+1.83%)
Jan 25, 2011 7.960 8.007 7.680 7.972 119,771 -0.04(-0.51%)
Jan 24, 2011 8.001 8.176 7.977 8.012 82,911 +0.01(+0.15%)
Jan 21, 2011 8.088 8.141 7.995 8.001 67,125 -0.06(-0.80%)
Jan 20, 2011 8.053 8.228 8.036 8.065 54,298 +0.00(+0.00%)
Jan 19, 2011 8.123 8.135 7.983 8.065 115,011 -0.03(-0.36%)
Jan 18, 2011 8.106 8.129 7.972 8.094 104,576 -0.02(-0.22%)
Jan 14, 2011 8.135 8.164 8.059 8.112 95,454 +0.00(+0.00%)
Jan 13, 2011 7.989 8.112 7.989 8.112 33,332 +0.12(+1.46%)
Jan 12, 2011 8.059 8.077 7.977 7.995 55,252 +0.00(+0.00%)
Jan 11, 2011 8.077 8.088 7.942 7.995 52,742 -0.04(-0.44%)
Jan 10, 2011 8.001 8.129 8.001 8.030 131,165 -0.02(-0.22%)
Jan 07, 2011 8.071 8.112 7.884 8.047 62,368 +0.02(+0.29%)
Jan 06, 2011 8.129 8.264 7.995 8.024 64,589 -0.12(-1.51%)
Jan 05, 2011 8.158 8.228 8.082 8.147 75,673 -0.02(-0.21%)
Jan 04, 2011 8.485 8.485 8.088 8.164 96,348 -0.27(-3.19%)
Jan 03, 2011 8.334 8.509 8.269 8.433 66,910 +0.20(+2.41%)
Dec 31, 2010 8.199 8.355 8.194 8.234 73,247 +0.01(+0.14%)
Dec 30, 2010 8.205 8.339 8.188 8.223 53,778 +0.00(+0.00%)
Dec 29, 2010 8.217 8.293 8.176 8.223 40,529 +0.01(+0.14%)
Dec 28, 2010 8.398 8.398 8.176 8.211 93,566 -0.15(-1.75%)
Dec 27, 2010 8.258 8.480 8.217 8.357 64,312 +0.11(+1.27%)
Dec 23, 2010 8.345 8.351 8.158 8.252 112,371 +0.05(+0.57%)
Dec 22, 2010 7.703 8.246 7.703 8.205 283,241 +0.55(+7.17%)
Dec 21, 2010 7.504 7.680 7.463 7.656 110,448 +0.20(+2.74%)
Dec 20, 2010 7.399 7.504 7.376 7.452 138,092 +0.12(+1.59%)
Dec 17, 2010 7.259 7.347 7.224 7.335 176,298 +0.07(+0.96%)
Dec 16, 2010 7.177 7.300 7.008 7.265 181,128 +0.05(+0.65%)
Dec 15, 2010 7.574 7.662 7.055 7.218 362,766 -0.43(-5.65%)
Dec 14, 2010 7.703 7.738 7.574 7.650 99,735 -0.02(-0.23%)
Dec 13, 2010 7.627 7.732 7.598 7.668 206,622 +0.06(+0.77%)
Dec 10, 2010 7.586 7.674 7.574 7.609 98,297 +0.02(+0.31%)
Dec 09, 2010 7.627 7.627 7.574 7.586 93,692 +0.02(+0.31%)
Dec 08, 2010 7.615 7.615 7.522 7.563 56,865 -0.02(-0.23%)
Dec 07, 2010 7.656 7.709 7.569 7.580 87,843 +0.02(+0.31%)
Dec 06, 2010 7.604 7.662 7.551 7.557 61,906 -0.08(-0.99%)
Dec 03, 2010 7.569 7.691 7.563 7.633 70,944 +0.04(+0.54%)
Dec 02, 2010 7.569 7.662 7.556 7.592 50,447 +0.02(+0.31%)
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.