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 (%)
Nov 28, 2014 7.879 7.962 7.717 7.735 16,994 -0.19(-2.42%)
Nov 26, 2014 7.855 7.927 7.927 7.927 13,362 -0.05(-0.60%)
Nov 25, 2014 8.292 8.310 7.956 7.974 25,531 -0.31(-3.76%)
Nov 24, 2014 8.364 8.382 8.238 8.286 23,735 -0.02(-0.29%)
Nov 21, 2014 8.597 8.621 8.256 8.310 46,082 -0.12(-1.42%)
Nov 20, 2014 8.423 8.573 8.388 8.429 31,417 -0.01(-0.07%)
Nov 19, 2014 8.639 8.639 8.388 8.435 20,628 -0.29(-3.29%)
Nov 18, 2014 8.908 8.908 8.699 8.723 26,443 -0.20(-2.21%)
Nov 17, 2014 9.178 9.399 8.902 8.920 38,853 -0.23(-2.55%)
Nov 14, 2014 9.190 9.280 9.058 9.154 36,341 -0.01(-0.07%)
Nov 13, 2014 9.076 9.208 8.893 9.160 28,303 +0.04(+0.46%)
Nov 12, 2014 9.010 9.136 8.860 9.118 30,829 +0.08(+0.93%)
Nov 11, 2014 8.902 9.046 8.837 9.034 40,111 +0.10(+1.07%)
Nov 10, 2014 8.604 8.980 8.604 8.938 32,569 +0.11(+1.22%)
Nov 07, 2014 9.663 9.663 8.760 8.831 105,727 -0.87(-9.01%)
Nov 06, 2014 9.304 9.711 9.226 9.705 39,541 +0.35(+3.71%)
Nov 05, 2014 9.178 9.390 8.753 9.357 57,209 +0.23(+2.56%)
Nov 04, 2014 9.333 9.345 9.058 9.124 41,252 -0.22(-2.31%)
Nov 03, 2014 9.160 9.381 8.944 9.339 46,143 +0.18(+1.96%)
Oct 31, 2014 9.094 9.190 8.938 9.160 57,730 +0.32(+3.66%)
Oct 30, 2014 8.465 8.872 8.465 8.837 35,070 +0.27(+3.14%)
Oct 29, 2014 8.435 8.579 8.334 8.567 28,654 +0.10(+1.20%)
Oct 28, 2014 8.124 8.489 7.891 8.465 41,898 +0.37(+4.51%)
Oct 27, 2014 8.118 8.136 7.998 8.100 21,265 -0.04(-0.44%)
Oct 24, 2014 8.489 8.489 8.106 8.136 24,271 -0.33(-3.89%)
Oct 23, 2014 8.178 8.573 8.178 8.465 35,529 +0.36(+4.43%)
Oct 22, 2014 8.232 8.292 8.016 8.106 34,006 -0.14(-1.74%)
Oct 21, 2014 8.190 8.292 8.142 8.250 39,424 -0.09(-1.08%)
Oct 20, 2014 8.675 8.789 8.286 8.340 55,552 -0.35(-4.00%)
Oct 17, 2014 9.046 9.046 8.669 8.687 30,812 -0.29(-3.20%)
Oct 16, 2014 9.172 9.291 8.914 8.974 42,204 -0.31(-3.29%)
Oct 15, 2014 8.914 9.345 8.645 9.280 49,348 +0.34(+3.75%)
Oct 14, 2014 8.328 8.992 8.328 8.944 40,632 +0.71(+8.58%)
Oct 13, 2014 7.927 8.346 7.927 8.238 20,047 +0.29(+3.61%)
Oct 10, 2014 7.687 8.064 7.687 7.950 45,586 +0.16(+2.08%)
Oct 09, 2014 8.226 8.292 7.693 7.789 35,437 -0.48(-5.86%)
Oct 08, 2014 7.729 8.304 7.525 8.274 40,230 +0.57(+7.47%)
Oct 07, 2014 7.705 7.807 7.567 7.699 54,574 -0.09(-1.15%)
Oct 06, 2014 7.669 7.834 7.585 7.789 31,786 +0.12(+1.56%)
Oct 03, 2014 7.675 7.867 7.585 7.669 25,908 +0.11(+1.43%)
Oct 02, 2014 7.406 7.621 7.388 7.561 31,584 +0.18(+2.43%)
Oct 01, 2014 7.442 7.466 7.232 7.382 65,270 -0.08(-1.12%)
Sep 30, 2014 7.543 7.549 7.376 7.466 76,673 -0.02(-0.32%)
Sep 29, 2014 7.394 7.597 7.394 7.489 18,240 -0.04(-0.48%)
Sep 26, 2014 7.358 7.561 7.334 7.525 38,519 +0.16(+2.20%)
Sep 25, 2014 7.711 7.783 7.316 7.364 47,835 -0.37(-4.73%)
Sep 24, 2014 7.783 8.010 7.406 7.729 49,042 -0.12(-1.53%)
Sep 23, 2014 8.046 8.178 7.837 7.849 58,418 -0.15(-1.87%)
Sep 22, 2014 8.292 8.292 7.915 7.998 24,799 -0.37(-4.43%)
Sep 19, 2014 8.501 8.741 8.364 8.370 75,293 -0.10(-1.20%)
Sep 18, 2014 8.280 8.531 8.196 8.471 51,711 +0.19(+2.24%)
Sep 17, 2014 8.304 8.603 8.130 8.286 40,186 +0.12(+1.47%)
Sep 16, 2014 8.148 8.220 8.088 8.166 11,441 -0.01(-0.15%)
Sep 15, 2014 8.118 8.274 8.094 8.178 25,347 -0.08(-0.94%)
Sep 12, 2014 8.459 8.615 8.238 8.256 40,138 -0.18(-2.13%)
Sep 11, 2014 8.382 8.495 8.298 8.435 25,030 -0.02(-0.28%)
Sep 10, 2014 8.435 8.489 8.238 8.459 53,677 +0.04(+0.50%)
Sep 09, 2014 8.405 8.543 8.214 8.417 40,585 +0.02(+0.29%)
Sep 08, 2014 8.405 8.495 8.376 8.394 21,285 -0.04(-0.50%)
Sep 05, 2014 8.405 8.591 8.382 8.435 38,264 -0.03(-0.35%)
Sep 04, 2014 8.717 8.777 8.429 8.465 39,401 -0.05(-0.56%)
Sep 03, 2014 8.831 8.962 8.465 8.513 45,189 -0.24(-2.74%)
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.