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, 2017 11.53 11.70 11.35 11.53 182,893 +0.07(+0.64%)
Jun 29, 2017 11.90 11.90 11.11 11.46 131,423 -0.40(-3.41%)
Jun 28, 2017 11.19 11.95 11.04 11.86 242,949 +0.76(+6.85%)
Jun 27, 2017 11.92 11.92 10.82 11.10 341,038 -1.30(-10.48%)
Jun 26, 2017 12.63 12.68 12.33 12.40 185,178 -0.13(-1.08%)
Jun 23, 2017 11.58 12.55 11.38 12.54 574,331 +0.99(+8.55%)
Jun 22, 2017 11.84 11.84 11.32 11.55 96,675 -0.34(-2.89%)
Jun 21, 2017 11.67 12.13 11.51 11.89 90,575 +0.23(+2.00%)
Jun 20, 2017 11.93 11.94 11.54 11.66 93,584 -0.28(-2.36%)
Jun 19, 2017 11.41 12.22 11.16 11.94 215,074 +0.56(+4.96%)
Jun 16, 2017 11.17 11.41 11.04 11.38 374,011 +0.09(+0.76%)
Jun 15, 2017 11.06 11.36 11.05 11.29 114,284 +0.06(+0.55%)
Jun 14, 2017 11.47 11.47 10.81 11.23 114,705 -0.02(-0.22%)
Jun 13, 2017 10.90 11.30 10.58 11.25 101,540 +0.51(+4.74%)
Jun 12, 2017 10.97 10.97 10.43 10.75 120,061 -0.14(-1.30%)
Jun 09, 2017 11.27 11.38 10.68 10.89 150,358 -0.34(-3.01%)
Jun 08, 2017 10.58 11.24 10.58 11.22 173,175 +0.68(+6.46%)
Jun 07, 2017 10.43 10.64 10.43 10.54 154,548 +0.11(+1.06%)
Jun 06, 2017 10.09 10.48 10.09 10.43 78,793 +0.25(+2.47%)
Jun 05, 2017 10.53 10.53 10.03 10.18 137,245 -0.19(-1.83%)
Jun 02, 2017 10.30 10.74 10.22 10.37 164,840 +0.06(+0.60%)
Jun 01, 2017 9.776 10.46 9.696 10.31 99,687 +0.54(+5.52%)
May 31, 2017 9.807 9.850 9.445 9.770 137,633 -0.04(-0.38%)
May 30, 2017 9.899 9.972 9.598 9.807 90,481 -0.07(-0.74%)
May 26, 2017 9.868 10.03 9.607 9.880 37,511 +0.02(+0.19%)
May 25, 2017 9.776 9.929 9.615 9.862 58,587 +0.11(+1.13%)
May 24, 2017 9.929 9.929 9.650 9.752 66,496 -0.12(-1.18%)
May 23, 2017 9.911 10.13 9.611 9.868 55,821 -0.02(-0.19%)
May 22, 2017 9.629 9.917 9.629 9.887 103,075 +0.10(+1.00%)
May 19, 2017 9.525 9.813 9.525 9.788 66,959 +0.26(+2.77%)
May 18, 2017 9.647 9.767 9.368 9.525 78,319 +0.02(+0.26%)
May 17, 2017 10.12 10.37 9.476 9.500 94,831 -0.78(-7.58%)
May 16, 2017 10.50 10.74 10.12 10.28 111,813 -0.07(-0.71%)
May 15, 2017 9.745 10.59 9.739 10.35 199,936 +0.88(+9.33%)
May 12, 2017 9.384 9.641 9.217 9.470 55,746 +0.02(+0.26%)
May 11, 2017 9.911 9.911 9.304 9.445 141,776 -0.56(-5.58%)
May 10, 2017 10.21 10.38 9.962 10.00 54,329 -0.21(-2.03%)
May 09, 2017 10.21 10.34 10.12 10.21 117,429 +0.00(+0.00%)
May 08, 2017 10.47 10.51 9.930 10.21 266,145 +0.04(+0.36%)
May 05, 2017 8.601 10.47 8.601 10.17 378,797 +2.29(+28.98%)
May 04, 2017 7.888 7.949 7.803 7.888 73,855 +0.02(+0.23%)
May 03, 2017 8.388 8.461 7.803 7.870 146,739 -0.58(-6.85%)
May 02, 2017 8.504 9.079 8.333 8.449 131,324 -0.05(-0.57%)
May 01, 2017 8.095 8.644 8.023 8.497 86,956 +0.43(+5.29%)
Apr 28, 2017 8.418 8.418 7.973 8.071 85,387 -0.45(-5.29%)
Apr 27, 2017 8.607 8.741 8.406 8.522 68,457 -0.07(-0.78%)
Apr 26, 2017 8.278 8.778 8.150 8.589 66,479 +0.30(+3.60%)
Apr 25, 2017 8.302 8.473 8.235 8.290 98,247 -0.02(-0.29%)
Apr 24, 2017 8.010 8.638 7.931 8.315 143,638 +0.44(+5.65%)
Apr 21, 2017 7.723 7.955 7.723 7.870 52,572 +0.14(+1.81%)
Apr 20, 2017 7.577 7.876 7.571 7.729 49,908 +0.16(+2.09%)
Apr 19, 2017 7.461 7.632 7.418 7.571 40,999 +0.15(+2.05%)
Apr 18, 2017 7.803 7.944 7.199 7.418 95,944 -0.50(-6.31%)
Apr 17, 2017 7.132 8.205 7.128 7.918 137,540 +0.80(+11.22%)
Apr 13, 2017 7.309 7.394 7.108 7.120 76,529 -0.24(-3.23%)
Apr 12, 2017 7.400 7.486 7.242 7.358 50,338 -0.09(-1.23%)
Apr 11, 2017 7.431 7.620 7.388 7.449 86,805 -0.01(-0.16%)
Apr 10, 2017 7.492 7.553 7.315 7.461 67,471 +0.09(+1.24%)
Apr 07, 2017 7.309 7.668 7.264 7.370 135,680 +0.07(+0.92%)
Apr 06, 2017 7.114 7.437 7.114 7.303 87,085 +0.13(+1.87%)
Apr 05, 2017 7.272 7.770 7.138 7.169 136,284 +0.06(+0.86%)
Apr 04, 2017 7.181 7.589 7.059 7.108 140,882 -0.09(-1.27%)
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.