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 30, 2006 7.592 7.972 7.405 7.890 671,925 +0.16(+2.12%)
Nov 29, 2006 7.674 7.861 7.592 7.726 466,786 +0.16(+2.16%)
Nov 28, 2006 7.563 7.878 7.382 7.563 648,637 -0.18(-2.26%)
Nov 27, 2006 8.374 8.439 7.738 7.738 1,428,269 -0.55(-6.69%)
Nov 24, 2006 8.147 8.596 8.030 8.293 2,079,646 +1.21(+17.16%)
Nov 22, 2006 7.329 7.347 7.066 7.078 321,750 -0.23(-3.19%)
Nov 21, 2006 6.903 7.405 6.903 7.312 619,013 +0.40(+5.83%)
Nov 20, 2006 6.681 6.909 6.494 6.909 231,509 +0.23(+3.41%)
Nov 17, 2006 6.833 6.833 6.512 6.681 220,721 -0.09(-1.38%)
Nov 16, 2006 6.687 6.885 6.663 6.774 379,113 -0.02(-0.34%)
Nov 15, 2006 6.710 6.932 6.628 6.798 581,684 +0.15(+2.19%)
Nov 14, 2006 6.482 6.710 6.482 6.652 539,389 +0.19(+2.89%)
Nov 13, 2006 6.336 6.476 6.149 6.465 521,923 +0.27(+4.34%)
Nov 10, 2006 6.336 6.336 6.033 6.196 469,697 -0.07(-1.12%)
Nov 09, 2006 6.132 6.307 6.126 6.266 486,135 +0.11(+1.71%)
Nov 08, 2006 6.132 6.173 6.015 6.161 433,909 +0.09(+1.44%)
Nov 07, 2006 5.986 6.161 5.957 6.074 466,101 -0.05(-0.76%)
Nov 06, 2006 5.904 6.144 5.875 6.120 470,210 +0.11(+1.75%)
Nov 03, 2006 5.963 6.085 5.867 6.015 494,354 +0.08(+1.38%)
Nov 02, 2006 5.782 6.068 5.723 5.933 635,794 +0.00(+0.00%)
Nov 01, 2006 6.406 6.424 5.863 5.933 821,584 -0.41(-6.53%)
Oct 31, 2006 6.371 6.599 6.307 6.348 655,486 -0.02(-0.28%)
Oct 30, 2006 6.278 6.453 6.277 6.366 839,393 +0.12(+1.87%)
Oct 27, 2006 6.132 6.406 6.132 6.249 1,151,211 +0.15(+2.39%)
Oct 26, 2006 5.857 6.149 5.700 6.103 1,008,230 +0.30(+5.24%)
Oct 25, 2006 5.811 5.881 5.624 5.799 2,241,977 -0.13(-2.17%)
Oct 24, 2006 7.014 7.014 5.898 5.928 2,313,896 -1.09(-15.56%)
Oct 23, 2006 6.891 7.072 6.811 7.020 1,078,608 +0.10(+1.43%)
Oct 20, 2006 7.025 7.025 6.862 6.920 578,260 -0.09(-1.25%)
Oct 19, 2006 6.950 7.113 6.833 7.008 667,815 -0.06(-0.91%)
Oct 18, 2006 6.985 7.201 6.868 7.072 1,295,391 +0.15(+2.11%)
Oct 17, 2006 7.183 7.347 6.745 6.926 2,201,737 -0.12(-1.66%)
Oct 16, 2006 6.909 7.253 6.815 7.043 1,810,294 +0.06(+0.92%)
Oct 13, 2006 6.804 7.516 6.798 6.979 4,719,231 +0.09(+1.27%)
Oct 12, 2006 8.398 8.398 6.774 6.891 11,478,555 -1.89(-21.54%)
Oct 11, 2006 10.98 11.02 8.520 8.783 5,891,676 -2.20(-20.00%)
Oct 10, 2006 11.15 11.24 10.80 10.98 1,674,505 +0.10(+0.91%)
Oct 09, 2006 10.35 11.00 10.20 10.88 1,869,199 +0.71(+7.01%)
Oct 06, 2006 10.02 10.17 9.659 10.17 855,146 +0.15(+1.52%)
Oct 05, 2006 9.677 10.08 9.426 10.02 774,837 +0.42(+4.38%)
Oct 04, 2006 9.326 9.630 9.250 9.595 703,946 +0.25(+2.69%)
Oct 03, 2006 9.052 9.344 8.836 9.344 578,431 +0.20(+2.24%)
Oct 02, 2006 9.490 9.665 9.075 9.139 1,115,252 -0.22(-2.31%)
Sep 29, 2006 9.110 9.449 9.052 9.356 1,111,998 +0.33(+3.69%)
Sep 28, 2006 8.760 9.099 8.591 9.023 618,328 +0.47(+5.53%)
Sep 27, 2006 8.848 8.993 8.485 8.550 818,159 -0.12(-1.41%)
Sep 26, 2006 8.292 8.701 8.118 8.672 738,878 +0.58(+7.22%)
Sep 25, 2006 8.135 8.170 7.744 8.088 628,431 -0.05(-0.57%)
Sep 22, 2006 9.139 9.139 8.024 8.135 1,424,673 -1.00(-10.99%)
Sep 21, 2006 8.912 9.338 8.853 9.139 1,215,596 +0.29(+3.30%)
Sep 20, 2006 8.030 8.859 8.007 8.848 1,404,810 +0.88(+10.99%)
Sep 19, 2006 7.972 7.995 7.709 7.972 270,893 +0.06(+0.74%)
Sep 18, 2006 7.709 7.995 7.615 7.913 316,955 +0.30(+3.91%)
Sep 15, 2006 8.007 8.141 7.580 7.615 432,881 -0.38(-4.75%)
Sep 14, 2006 8.088 8.123 7.884 7.995 200,002 -0.16(-1.93%)
Sep 13, 2006 8.112 8.193 7.884 8.153 351,887 +0.08(+1.01%)
Sep 12, 2006 7.837 8.164 7.633 8.071 445,553 +0.29(+3.75%)
Sep 11, 2006 7.738 7.913 7.680 7.779 419,696 +0.13(+1.76%)
Sep 08, 2006 7.738 7.977 7.463 7.644 384,250 -0.18(-2.31%)
Sep 07, 2006 7.358 7.942 7.329 7.826 588,020 +0.27(+3.55%)
Sep 06, 2006 7.417 7.767 7.037 7.557 801,550 +0.14(+1.89%)
Sep 05, 2006 6.920 7.534 6.891 7.417 791,447 +0.50(+7.26%)
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.