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 (%)
Aug 31, 2009 7.849 7.925 7.715 7.767 165,846 -0.19(-2.35%)
Aug 28, 2009 8.059 8.065 7.884 7.954 80,324 -0.03(-0.37%)
Aug 27, 2009 7.972 8.077 7.785 7.983 66,742 -0.03(-0.36%)
Aug 26, 2009 7.989 8.071 7.936 8.012 72,404 +0.01(+0.15%)
Aug 25, 2009 8.106 8.153 7.995 8.001 85,917 -0.05(-0.58%)
Aug 24, 2009 8.170 8.170 7.936 8.047 124,676 -0.09(-1.15%)
Aug 21, 2009 8.088 8.176 8.047 8.141 227,714 +0.05(+0.65%)
Aug 20, 2009 8.082 8.112 7.977 8.088 112,145 +0.02(+0.29%)
Aug 19, 2009 8.001 8.164 7.972 8.065 92,853 -0.05(-0.58%)
Aug 18, 2009 8.024 8.164 7.960 8.112 140,606 +0.15(+1.91%)
Aug 17, 2009 7.931 8.123 7.767 7.960 202,402 -0.11(-1.37%)
Aug 14, 2009 8.147 8.199 7.831 8.071 310,719 -0.07(-0.86%)
Aug 13, 2009 8.199 8.281 8.001 8.141 154,767 -0.04(-0.50%)
Aug 12, 2009 7.890 8.275 7.364 8.182 628,878 -0.16(-1.96%)
Aug 11, 2009 8.182 8.485 8.182 8.345 322,801 +0.15(+1.78%)
Aug 10, 2009 8.153 8.497 8.030 8.199 298,833 +0.06(+0.72%)
Aug 07, 2009 7.872 8.310 7.820 8.141 481,121 +0.43(+5.61%)
Aug 06, 2009 7.796 7.907 7.633 7.709 143,559 -0.04(-0.45%)
Aug 05, 2009 7.668 7.814 7.493 7.744 148,315 +0.14(+1.84%)
Aug 04, 2009 7.761 7.761 7.516 7.604 118,001 -0.15(-1.96%)
Aug 03, 2009 7.650 7.779 7.493 7.755 163,527 +0.15(+1.92%)
Jul 31, 2009 7.539 7.674 7.539 7.609 137,981 +0.03(+0.39%)
Jul 30, 2009 7.644 7.738 7.557 7.580 160,277 +0.02(+0.23%)
Jul 29, 2009 7.440 7.726 7.440 7.563 173,412 +0.07(+0.94%)
Jul 28, 2009 7.312 7.592 7.294 7.493 238,932 +0.18(+2.48%)
Jul 27, 2009 7.376 7.388 7.259 7.312 106,133 -0.12(-1.65%)
Jul 24, 2009 7.317 7.463 7.317 7.434 369 +0.04(+0.47%)
Jul 23, 2009 7.277 7.557 7.242 7.399 360,851 +0.04(+0.56%)
Jul 22, 2009 7.224 7.458 7.206 7.358 268,112 +0.11(+1.45%)
Jul 21, 2009 7.329 7.388 7.148 7.253 283,713 +0.03(+0.40%)
Jul 20, 2009 7.236 7.347 7.072 7.224 259,591 +0.05(+0.65%)
Jul 17, 2009 7.201 7.271 7.066 7.177 155,652 +0.00(+0.00%)
Jul 16, 2009 7.125 7.189 7.002 7.177 77,226 +0.01(+0.08%)
Jul 15, 2009 7.242 7.312 7.107 7.171 172,433 -0.02(-0.24%)
Jul 14, 2009 7.002 7.230 6.856 7.189 96,918 +0.20(+2.84%)
Jul 13, 2009 6.920 7.031 6.903 6.990 98,172 +0.20(+2.92%)
Jul 10, 2009 6.681 6.804 6.593 6.792 190,601 +0.06(+0.87%)
Jul 09, 2009 6.763 6.827 6.646 6.733 83,413 +0.07(+1.05%)
Jul 08, 2009 6.634 6.774 6.552 6.663 256,364 +0.04(+0.62%)
Jul 07, 2009 6.722 6.839 6.611 6.622 111,002 -0.09(-1.31%)
Jul 06, 2009 6.552 6.751 6.552 6.710 298,602 +0.14(+2.13%)
Jul 02, 2009 6.850 6.891 6.570 6.570 248,573 -0.39(-5.62%)
Jul 01, 2009 7.008 7.014 6.903 6.961 240,038 +0.01(+0.08%)
Jun 30, 2009 7.037 7.101 6.950 6.955 200,697 -0.06(-0.83%)
Jun 29, 2009 7.002 7.148 7.002 7.014 100,763 +0.01(+0.17%)
Jun 26, 2009 7.084 7.143 7.002 7.002 495,457 -0.10(-1.40%)
Jun 25, 2009 7.090 7.131 7.025 7.101 227,749 +0.03(+0.41%)
Jun 24, 2009 7.101 7.142 7.008 7.072 150,183 +0.05(+0.67%)
Jun 23, 2009 7.084 7.119 6.979 7.025 261,857 -0.08(-1.07%)
Jun 22, 2009 7.259 7.259 7.066 7.101 174,775 -0.19(-2.64%)
Jun 19, 2009 7.271 7.341 7.201 7.294 235,829 +0.11(+1.46%)
Jun 18, 2009 7.312 7.312 7.113 7.189 215,601 -0.08(-1.05%)
Jun 17, 2009 7.037 7.312 7.020 7.265 224,353 +0.23(+3.24%)
Jun 16, 2009 7.154 7.154 6.961 7.037 257,401 -0.08(-1.07%)
Jun 15, 2009 7.002 7.113 6.914 7.113 163,154 -0.02(-0.25%)
Jun 12, 2009 6.990 7.131 6.885 7.131 171,245 +0.12(+1.67%)
Jun 11, 2009 7.066 7.177 7.014 7.014 198,949 +0.02(+0.25%)
Jun 10, 2009 7.096 7.096 6.932 6.996 161,907 -0.01(-0.08%)
Jun 09, 2009 7.189 7.271 6.985 7.002 205,694 -0.22(-3.07%)
Jun 08, 2009 7.242 7.312 7.142 7.224 114,497 -0.14(-1.90%)
Jun 05, 2009 7.388 7.446 7.253 7.364 130,042 +0.06(+0.88%)
Jun 04, 2009 7.288 7.382 7.183 7.300 326,769 +0.06(+0.81%)
Jun 03, 2009 7.294 7.393 7.189 7.242 219,577 -0.12(-1.67%)
Jun 02, 2009 7.428 7.534 7.358 7.364 280,679 -0.05(-0.71%)
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.