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 (%)
Jan 31, 2012 10.53 10.53 10.27 10.28 22,866 -0.19(-1.84%)
Jan 30, 2012 10.47 10.58 10.27 10.48 28,623 -0.04(-0.33%)
Jan 27, 2012 10.44 10.66 10.44 10.51 42,142 +0.04(+0.34%)
Jan 26, 2012 10.41 10.49 10.32 10.48 23,806 +0.12(+1.18%)
Jan 25, 2012 10.28 10.45 10.20 10.35 35,147 +0.10(+0.97%)
Jan 24, 2012 9.934 10.27 9.916 10.25 62,868 +0.24(+2.39%)
Jan 23, 2012 10.10 10.10 9.801 10.02 48,952 -0.09(-0.87%)
Jan 20, 2012 10.01 10.10 9.916 10.10 27,954 +0.10(+0.99%)
Jan 19, 2012 9.834 10.03 9.829 10.00 34,159 +0.18(+1.78%)
Jan 18, 2012 9.613 9.852 9.531 9.829 40,930 +0.24(+2.50%)
Jan 17, 2012 9.764 9.764 9.537 9.589 93,730 +0.05(+0.55%)
Jan 13, 2012 9.548 9.706 9.502 9.537 50,615 -0.14(-1.45%)
Jan 12, 2012 9.712 9.764 9.613 9.677 24,813 -0.04(-0.42%)
Jan 11, 2012 9.700 9.781 9.700 9.718 29,669 -0.03(-0.30%)
Jan 10, 2012 9.735 9.761 9.681 9.747 34,878 +0.12(+1.27%)
Jan 09, 2012 9.811 9.811 9.513 9.624 44,764 -0.11(-1.08%)
Jan 06, 2012 9.945 9.945 9.659 9.729 64,469 -0.20(-2.00%)
Jan 05, 2012 9.706 9.963 9.649 9.928 45,336 +0.20(+2.04%)
Jan 04, 2012 9.834 9.834 9.630 9.729 43,432 +0.15(+1.52%)
Dec 30, 2011 9.648 9.724 9.566 9.583 24,935 -0.06(-0.61%)
Dec 29, 2011 9.683 9.753 9.525 9.642 35,176 +0.03(+0.30%)
Dec 28, 2011 9.928 9.928 9.566 9.613 35,342 -0.30(-3.01%)
Dec 27, 2011 9.782 9.928 9.642 9.910 19,935 +0.12(+1.25%)
Dec 23, 2011 9.794 9.823 9.653 9.788 15,125 -0.09(-0.89%)
Dec 21, 2011 9.799 9.913 9.700 9.875 49,164 -0.01(-0.12%)
Dec 20, 2011 10.36 10.36 9.519 9.887 75,649 +0.59(+6.34%)
Dec 19, 2011 9.484 9.718 9.250 9.297 76,031 -0.15(-1.55%)
Dec 16, 2011 9.221 9.449 9.011 9.443 129,700 +0.32(+3.45%)
Dec 15, 2011 9.151 9.245 8.953 9.128 114,116 +0.10(+1.10%)
Dec 14, 2011 9.075 9.139 8.999 9.029 48,375 -0.08(-0.83%)
Dec 13, 2011 9.414 9.431 9.046 9.104 61,449 -0.27(-2.87%)
Dec 12, 2011 9.531 9.531 9.186 9.373 37,051 +0.01(+0.06%)
Dec 09, 2011 8.988 9.437 8.988 9.367 39,798 +0.41(+4.63%)
Dec 08, 2011 9.145 9.262 8.923 8.953 81,209 -0.24(-2.60%)
Dec 07, 2011 9.058 9.245 8.818 9.192 43,271 +0.12(+1.29%)
Dec 06, 2011 9.023 9.134 8.883 9.075 41,856 +0.08(+0.84%)
Dec 05, 2011 8.748 9.017 8.655 8.999 77,999 +0.35(+4.05%)
Dec 02, 2011 8.591 8.713 8.497 8.649 28,161 +0.20(+2.35%)
Dec 01, 2011 8.509 8.719 8.088 8.450 72,211 -0.13(-1.56%)
Nov 30, 2011 8.088 8.591 8.024 8.585 145,296 +0.83(+10.69%)
Nov 29, 2011 7.633 7.773 7.504 7.755 68,978 +0.11(+1.37%)
Nov 28, 2011 7.726 7.785 7.563 7.650 51,742 +0.19(+2.58%)
Nov 25, 2011 7.668 7.703 7.452 7.458 14,856 -0.21(-2.74%)
Nov 23, 2011 7.931 7.948 7.644 7.668 32,592 -0.33(-4.16%)
Nov 22, 2011 8.100 8.193 7.907 8.001 44,769 -0.06(-0.80%)
Nov 21, 2011 8.077 8.153 8.023 8.065 30,649 -0.18(-2.20%)
Nov 18, 2011 8.240 8.404 8.217 8.246 69,086 +0.01(+0.07%)
Nov 17, 2011 8.246 8.304 8.158 8.240 63,118 +0.00(+0.00%)
Nov 16, 2011 8.322 8.456 8.217 8.240 25,104 -0.20(-2.42%)
Nov 15, 2011 8.316 8.462 8.293 8.445 92,542 +0.09(+1.12%)
Nov 14, 2011 8.374 8.433 8.275 8.351 35,180 -0.09(-1.04%)
Nov 11, 2011 8.328 8.439 8.228 8.439 41,658 +0.16(+1.90%)
Nov 10, 2011 8.240 8.293 8.077 8.281 54,788 +0.16(+2.01%)
Nov 09, 2011 8.118 8.228 8.030 8.118 70,161 -0.24(-2.87%)
Nov 08, 2011 8.386 8.515 8.059 8.357 72,305 +0.02(+0.28%)
Nov 07, 2011 8.526 8.526 8.228 8.334 45,592 -0.21(-2.46%)
Nov 04, 2011 8.614 8.666 8.415 8.544 38,433 -0.15(-1.75%)
Nov 03, 2011 8.392 8.737 8.118 8.696 55,324 +0.39(+4.64%)
Nov 02, 2011 8.345 8.363 7.936 8.310 83,045 +0.11(+1.28%)
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.