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, 2008 5.606 5.822 5.601 5.711 220,291 +0.02(+0.41%)
Nov 26, 2008 5.145 5.787 5.145 5.688 490,909 +0.41(+7.74%)
Nov 25, 2008 5.256 5.320 5.104 5.279 242,937 +0.08(+1.57%)
Nov 24, 2008 5.110 5.285 5.028 5.198 463,400 +0.09(+1.71%)
Nov 21, 2008 5.431 5.431 4.882 5.110 420,525 -0.22(-4.06%)
Nov 20, 2008 5.577 5.887 5.285 5.326 208,702 -0.39(-6.84%)
Nov 19, 2008 6.161 6.301 5.706 5.717 364,312 -0.44(-7.20%)
Nov 18, 2008 6.266 6.313 5.846 6.161 310,938 -0.11(-1.68%)
Nov 17, 2008 6.179 6.406 5.939 6.266 411,092 +0.02(+0.37%)
Nov 14, 2008 6.809 6.809 6.237 6.243 0 -0.70(-10.09%)
Nov 13, 2008 6.547 6.950 6.173 6.944 415,163 +0.42(+6.45%)
Nov 12, 2008 6.833 6.862 6.523 6.523 238,620 -0.41(-5.98%)
Nov 11, 2008 6.909 7.259 6.704 6.938 221,516 -0.06(-0.83%)
Nov 10, 2008 7.131 7.224 6.955 6.996 352,786 -0.08(-1.16%)
Nov 07, 2008 7.078 7.119 6.973 7.078 338,270 +0.05(+0.75%)
Nov 06, 2008 7.300 7.341 6.745 7.025 602,061 -0.41(-5.50%)
Nov 05, 2008 7.475 7.662 7.329 7.434 235,901 -0.05(-0.62%)
Nov 04, 2008 7.709 7.709 7.288 7.481 247,100 -0.20(-2.59%)
Nov 03, 2008 8.258 8.258 7.621 7.680 219,014 -0.59(-7.13%)
Oct 31, 2008 8.077 8.415 7.896 8.269 321,099 +0.28(+3.51%)
Oct 30, 2008 7.569 8.071 7.493 7.989 346,098 +0.64(+8.66%)
Oct 29, 2008 7.539 7.726 7.288 7.352 523,567 -0.28(-3.67%)
Oct 28, 2008 7.382 7.732 7.242 7.633 398,343 +0.40(+5.57%)
Oct 27, 2008 7.306 7.522 7.113 7.230 229,658 -0.08(-1.04%)
Oct 24, 2008 6.914 7.598 6.587 7.306 355,836 -0.33(-4.28%)
Oct 23, 2008 7.650 7.726 7.382 7.633 431,943 +0.08(+1.08%)
Oct 22, 2008 7.341 7.656 7.306 7.551 357,361 -0.01(-0.15%)
Oct 21, 2008 7.417 7.709 7.352 7.563 311,864 -0.02(-0.23%)
Oct 20, 2008 7.662 7.680 7.446 7.580 301,804 -0.01(-0.15%)
Oct 17, 2008 7.761 8.742 7.212 7.592 0 -0.06(-0.84%)
Oct 16, 2008 6.844 7.662 6.844 7.656 447,191 +0.58(+8.17%)
Oct 15, 2008 7.604 7.767 7.008 7.078 409,117 -0.38(-5.09%)
Oct 14, 2008 8.205 8.205 7.183 7.458 348,014 -0.54(-6.79%)
Oct 13, 2008 6.932 8.334 6.868 8.001 879,299 +1.41(+21.35%)
Oct 10, 2008 5.939 6.599 5.665 6.593 638,502 +0.34(+5.51%)
Oct 09, 2008 6.336 6.506 6.079 6.249 830,922 -0.12(-1.83%)
Oct 08, 2008 6.441 6.821 6.132 6.366 610,109 -0.20(-3.02%)
Oct 07, 2008 7.206 7.306 6.517 6.564 228,583 -0.52(-7.34%)
Oct 06, 2008 7.265 7.347 6.698 7.084 378,757 -0.36(-4.79%)
Oct 03, 2008 7.820 7.913 7.358 7.440 0 -0.23(-3.04%)
Oct 02, 2008 8.018 8.082 7.668 7.674 262,554 -0.41(-5.13%)
Oct 01, 2008 8.176 8.398 7.919 8.088 245,047 -0.12(-1.49%)
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%)
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.