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, 2009 8.818 9.040 8.567 8.993 179,127 +0.18(+1.99%)
Nov 27, 2009 8.696 8.883 8.585 8.818 104,023 -0.32(-3.51%)
Nov 25, 2009 9.169 9.210 9.099 9.139 64,795 -0.01(-0.13%)
Nov 24, 2009 8.999 9.227 8.906 9.151 111,641 +0.13(+1.49%)
Nov 23, 2009 8.970 9.139 8.941 9.017 158,429 +0.18(+2.05%)
Nov 20, 2009 8.853 8.853 8.731 8.836 117,646 +0.00(+0.00%)
Nov 19, 2009 8.883 8.912 8.731 8.836 218,497 +0.09(+1.00%)
Nov 18, 2009 8.649 8.766 8.585 8.748 135,268 +0.13(+1.49%)
Nov 17, 2009 8.351 8.637 8.351 8.620 231,947 +0.27(+3.22%)
Nov 16, 2009 8.316 8.497 8.316 8.351 93,583 +0.11(+1.27%)
Nov 13, 2009 8.246 8.252 8.158 8.246 105,365 +0.01(+0.07%)
Nov 12, 2009 8.304 8.339 8.193 8.240 115,525 -0.08(-0.91%)
Nov 11, 2009 8.246 8.684 7.972 8.316 318,637 +0.12(+1.42%)
Nov 10, 2009 8.199 8.322 8.001 8.199 82,995 -0.06(-0.71%)
Nov 09, 2009 7.948 8.299 7.907 8.258 259,018 +0.35(+4.43%)
Nov 06, 2009 7.744 7.925 7.720 7.907 79,586 +0.11(+1.35%)
Nov 05, 2009 7.580 7.802 7.569 7.802 79,333 +0.26(+3.49%)
Nov 04, 2009 7.726 7.814 7.516 7.539 107,932 -0.16(-2.05%)
Nov 03, 2009 7.557 7.732 7.510 7.697 113,494 +0.09(+1.23%)
Nov 02, 2009 7.901 7.919 7.498 7.604 110,020 -0.27(-3.41%)
Oct 30, 2009 7.750 7.872 7.545 7.872 212,076 +0.04(+0.52%)
Oct 29, 2009 7.896 7.954 7.790 7.831 45,476 +0.02(+0.22%)
Oct 28, 2009 8.059 8.246 7.808 7.814 92,180 -0.30(-3.67%)
Oct 27, 2009 8.188 8.269 8.082 8.112 122,246 -0.08(-0.93%)
Oct 26, 2009 8.170 8.269 8.129 8.188 112,648 +0.01(+0.07%)
Oct 23, 2009 8.176 8.182 8.141 8.182 186,945 -0.15(-1.75%)
Oct 22, 2009 8.077 8.409 7.896 8.328 58,985 +0.26(+3.26%)
Oct 21, 2009 8.188 8.450 8.024 8.065 120,309 -0.16(-1.99%)
Oct 20, 2009 8.176 8.275 8.176 8.228 68,305 -0.05(-0.63%)
Oct 19, 2009 8.147 8.339 8.141 8.281 70,913 +0.13(+1.58%)
Oct 16, 2009 8.147 8.246 8.018 8.153 120,253 -0.01(-0.07%)
Oct 15, 2009 8.082 8.176 8.018 8.158 107,622 +0.07(+0.87%)
Oct 14, 2009 7.954 8.088 7.954 8.088 84,968 +0.20(+2.52%)
Oct 13, 2009 7.878 7.896 7.820 7.890 68,329 +0.02(+0.30%)
Oct 12, 2009 7.726 7.890 7.674 7.866 76,511 +0.24(+3.14%)
Oct 09, 2009 7.510 7.633 7.434 7.627 80,471 +0.16(+2.11%)
Oct 08, 2009 7.323 7.516 7.294 7.469 182,829 +0.18(+2.40%)
Oct 07, 2009 7.055 7.300 6.955 7.294 123,902 +0.19(+2.71%)
Oct 06, 2009 7.014 7.101 6.990 7.101 94,677 +0.09(+1.33%)
Oct 05, 2009 7.066 7.078 6.950 7.008 65,862 -0.06(-0.91%)
Oct 02, 2009 6.920 7.119 6.897 7.072 69,654 +0.08(+1.09%)
Oct 01, 2009 7.066 7.066 6.926 6.996 154,388 -0.09(-1.24%)
Sep 30, 2009 7.376 7.382 7.084 7.084 94,583 -0.27(-3.65%)
Sep 29, 2009 7.317 7.463 7.282 7.352 43,969 +0.06(+0.88%)
Sep 28, 2009 7.113 7.349 7.060 7.288 67,863 +0.23(+3.31%)
Sep 25, 2009 7.131 7.131 6.950 7.055 63,879 -0.06(-0.90%)
Sep 24, 2009 7.277 7.294 7.072 7.119 78,451 -0.15(-2.01%)
Sep 23, 2009 7.388 7.504 7.265 7.265 60,293 -0.12(-1.58%)
Sep 22, 2009 7.347 7.411 7.271 7.382 73,447 +0.09(+1.28%)
Sep 21, 2009 7.317 7.393 7.259 7.288 110,929 -0.03(-0.40%)
Sep 18, 2009 7.352 7.382 7.265 7.317 163,621 -0.03(-0.40%)
Sep 17, 2009 7.265 7.358 7.177 7.347 125,456 +0.08(+1.13%)
Sep 16, 2009 7.300 7.335 7.195 7.265 60,788 -0.04(-0.48%)
Sep 15, 2009 7.277 7.376 7.055 7.300 167,260 +0.04(+0.48%)
Sep 14, 2009 7.242 7.387 7.101 7.265 160,012 -0.04(-0.48%)
Sep 11, 2009 7.551 7.586 7.230 7.300 236,134 -0.26(-3.47%)
Sep 10, 2009 7.639 7.715 7.481 7.563 148,258 -0.10(-1.30%)
Sep 09, 2009 7.633 7.855 7.469 7.662 82,417 +0.08(+1.00%)
Sep 08, 2009 7.592 7.621 7.388 7.586 145,453 +0.09(+1.25%)
Sep 04, 2009 7.382 7.534 7.265 7.493 157,933 +0.10(+1.34%)
Sep 03, 2009 7.347 7.393 7.177 7.393 88,725 +0.06(+0.80%)
Sep 02, 2009 7.411 7.475 7.282 7.335 120,871 -0.15(-2.03%)
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.