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, 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%)
Jun 01, 2009 7.259 7.446 7.171 7.417 136,309 +0.25(+3.50%)
May 29, 2009 7.096 7.201 6.996 7.166 202,404 +0.12(+1.74%)
May 28, 2009 7.171 7.171 6.827 7.043 199,305 -0.05(-0.66%)
May 27, 2009 7.417 7.487 7.002 7.090 179,829 -0.36(-4.78%)
May 26, 2009 6.967 7.504 6.967 7.446 326,777 +0.42(+5.99%)
May 22, 2009 7.206 7.206 6.850 7.025 311,149 -0.16(-2.20%)
May 21, 2009 7.452 7.452 6.996 7.183 272,600 -0.29(-3.83%)
May 20, 2009 7.650 7.896 7.446 7.469 330,335 -0.06(-0.78%)
May 19, 2009 7.633 7.767 7.487 7.528 205,379 -0.18(-2.27%)
May 18, 2009 7.750 7.866 7.487 7.703 273,943 +0.14(+1.85%)
May 15, 2009 7.814 7.925 7.475 7.563 284,030 -0.26(-3.36%)
May 14, 2009 7.843 8.158 7.674 7.826 300,696 -0.03(-0.37%)
May 13, 2009 8.982 8.982 7.709 7.855 660,050 -1.26(-13.84%)
May 12, 2009 9.344 9.496 8.795 9.116 230,805 -0.18(-1.89%)
May 11, 2009 9.478 9.490 9.081 9.291 162,041 -0.23(-2.39%)
May 08, 2009 9.537 9.729 9.262 9.519 271,521 +0.06(+0.62%)
May 07, 2009 9.905 9.963 9.256 9.461 217,927 -0.29(-2.99%)
May 06, 2009 9.484 9.846 9.297 9.753 291,559 +0.41(+4.38%)
May 05, 2009 9.437 9.572 9.180 9.344 344,906 -0.22(-2.26%)
May 04, 2009 9.426 9.566 9.402 9.560 371,500 -0.33(-3.31%)
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.