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 (%)
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%)
Jul 01, 2008 10.18 10.38 10.06 10.22 800,913 -0.09(-0.85%)
Jun 30, 2008 10.44 10.59 10.21 10.31 540,487 -0.13(-1.29%)
Jun 27, 2008 10.55 10.69 10.20 10.44 603,311 -0.11(-1.05%)
Jun 26, 2008 10.57 10.69 10.40 10.55 317,967 -0.17(-1.58%)
Jun 25, 2008 10.26 10.88 10.26 10.72 411,703 +0.44(+4.32%)
Jun 24, 2008 10.49 10.61 10.27 10.28 562,232 -0.33(-3.14%)
Jun 23, 2008 10.80 10.87 10.61 10.61 756,077 -0.05(-0.44%)
Jun 20, 2008 10.64 10.83 10.42 10.66 472,567 -0.14(-1.30%)
Jun 19, 2008 10.54 10.88 10.37 10.80 293,044 +0.34(+3.24%)
Jun 18, 2008 10.40 10.60 10.29 10.46 389,358 +0.01(+0.11%)
Jun 17, 2008 10.35 10.58 10.29 10.45 305,702 +0.09(+0.90%)
Jun 16, 2008 10.29 10.47 10.04 10.35 546,879 -0.08(-0.78%)
Jun 13, 2008 9.799 10.44 9.653 10.44 634,454 +0.78(+8.11%)
Jun 12, 2008 9.899 10.06 9.633 9.653 916,905 -0.16(-1.67%)
Jun 11, 2008 10.17 10.27 9.811 9.817 511,545 -0.43(-4.16%)
Jun 10, 2008 10.32 10.63 10.06 10.24 979,122 -0.51(-4.73%)
Jun 09, 2008 10.80 10.97 10.59 10.75 409,951 -0.05(-0.49%)
Jun 06, 2008 10.99 11.10 10.66 10.80 473,827 -0.20(-1.80%)
Jun 05, 2008 10.90 11.03 10.87 11.00 424,247 +0.09(+0.80%)
Jun 04, 2008 11.03 11.15 10.82 10.91 288,046 -0.14(-1.27%)
Jun 03, 2008 11.24 11.31 10.87 11.05 285,912 -0.11(-0.94%)
Jun 02, 2008 11.31 11.40 10.95 11.16 373,233 -0.16(-1.39%)
May 30, 2008 11.14 11.48 11.09 11.32 359,771 +0.18(+1.57%)
May 29, 2008 11.13 11.32 11.00 11.14 536,675 +0.01(+0.05%)
May 28, 2008 11.22 11.48 10.94 11.14 660,552 -0.13(-1.14%)
May 27, 2008 11.13 11.50 11.10 11.27 429,566 +0.08(+0.68%)
May 26, 2008 11.34 11.39 11.06 11.19 0 +0.00(+0.00%)
May 23, 2008 11.34 11.39 11.06 11.19 362,026 -0.07(-0.62%)
May 22, 2008 11.48 11.68 11.26 11.26 496,183 -0.30(-2.63%)
May 21, 2008 11.64 11.80 11.36 11.56 508,490 -0.18(-1.49%)
May 20, 2008 11.88 11.99 11.48 11.74 573,872 -0.19(-1.62%)
May 19, 2008 12.10 12.19 11.90 11.93 578,172 -0.27(-2.20%)
May 16, 2008 12.08 12.24 11.75 12.20 520,978 +0.15(+1.26%)
May 15, 2008 11.86 12.08 11.74 12.05 424,532 +0.12(+1.03%)
May 14, 2008 11.95 12.21 11.81 11.93 634,024 -0.08(-0.68%)
May 13, 2008 11.67 12.15 11.45 12.01 756,553 +0.68(+5.98%)
May 12, 2008 11.25 11.53 10.98 11.33 599,710 +0.06(+0.52%)
May 09, 2008 10.51 11.53 10.51 11.27 934,195 +1.64(+16.97%)
May 08, 2008 9.542 9.747 9.461 9.636 363,112 +0.08(+0.79%)
May 07, 2008 9.502 9.753 9.461 9.560 419,251 +0.00(+0.00%)
May 06, 2008 9.577 9.653 9.379 9.560 317,830 -0.03(-0.30%)
May 05, 2008 9.741 9.916 9.347 9.589 612,484 -0.05(-0.48%)
May 02, 2008 9.782 9.846 9.496 9.636 438,544 -0.05(-0.48%)
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.