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 30, 2004 4.292 4.322 4.234 4.257 20,548 -0.04(-0.82%)
Jan 29, 2004 4.322 4.368 4.176 4.292 40,068 +0.03(+0.68%)
Jan 28, 2004 4.397 4.415 4.176 4.263 62,843 -0.11(-2.41%)
Jan 27, 2004 4.438 4.468 4.351 4.368 39,897 -0.02(-0.53%)
Jan 26, 2004 4.380 4.415 4.368 4.392 41,096 +0.04(+0.94%)
Jan 23, 2004 4.409 4.409 4.275 4.351 18,835 -0.02(-0.40%)
Jan 22, 2004 4.438 4.438 4.316 4.368 46,575 -0.19(-4.10%)
Jan 21, 2004 4.643 4.672 4.468 4.555 94,007 -0.09(-1.89%)
Jan 20, 2004 4.322 4.643 4.275 4.643 106,336 +0.38(+8.90%)
Jan 16, 2004 4.211 4.263 4.193 4.263 31,335 +0.08(+1.81%)
Jan 15, 2004 4.251 4.251 4.152 4.187 26,712 -0.01(-0.14%)
Jan 14, 2004 4.211 4.257 4.176 4.193 37,842 -0.02(-0.42%)
Jan 13, 2004 4.263 4.287 4.146 4.211 30,651 -0.08(-1.90%)
Jan 12, 2004 4.205 4.316 4.176 4.292 27,740 +0.15(+3.52%)
Jan 09, 2004 4.263 4.322 4.146 4.146 37,671 -0.15(-3.53%)
Jan 08, 2004 4.304 4.304 4.251 4.298 28,424 -0.02(-0.54%)
Jan 07, 2004 4.263 4.351 4.263 4.322 111,987 +0.03(+0.68%)
Jan 06, 2004 3.878 4.292 3.878 4.292 161,988 +0.41(+10.69%)
Jan 05, 2004 3.854 3.948 3.790 3.878 30,822 +0.02(+0.45%)
Jan 02, 2004 3.889 3.977 3.854 3.860 41,610 -0.03(-0.75%)
Dec 31, 2003 3.971 4.006 3.884 3.889 62,158 -0.09(-2.35%)
Dec 30, 2003 3.948 4.024 3.948 3.983 26,712 +0.06(+1.49%)
Dec 29, 2003 3.948 3.989 3.872 3.924 27,055 -0.06(-1.61%)
Dec 26, 2003 4.030 4.035 3.971 3.989 28,253 -0.05(-1.16%)
Dec 24, 2003 3.942 4.035 3.942 4.035 39,384 +0.11(+2.83%)
Dec 23, 2003 3.919 3.930 3.872 3.924 12,500 +0.01(+0.15%)
Dec 22, 2003 3.930 3.930 3.849 3.919 11,301 +0.02(+0.60%)
Dec 19, 2003 3.884 3.895 3.808 3.895 24,829 +0.00(+0.00%)
Dec 18, 2003 3.796 3.878 3.790 3.895 88,014 +0.10(+2.62%)
Dec 17, 2003 3.913 3.913 3.796 3.796 33,733 -0.13(-3.27%)
Dec 16, 2003 3.913 3.924 3.849 3.924 25,171 +0.11(+2.75%)
Dec 15, 2003 3.971 4.030 3.825 3.819 73,288 -0.15(-3.82%)
Dec 12, 2003 4.070 4.070 3.959 3.971 37,842 -0.09(-2.30%)
Dec 11, 2003 4.000 4.065 3.971 4.065 40,068 +0.11(+2.81%)
Dec 10, 2003 4.065 4.065 3.901 3.954 53,767 -0.16(-3.97%)
Dec 09, 2003 4.211 4.211 4.117 4.117 59,247 -0.09(-2.22%)
Dec 08, 2003 4.117 4.211 4.088 4.211 45,719 +0.15(+3.74%)
Dec 05, 2003 4.068 4.094 4.030 4.059 29,966 -0.02(-0.57%)
Dec 04, 2003 4.176 4.176 4.000 4.082 85,274 -0.12(-2.92%)
Dec 03, 2003 4.100 4.205 4.100 4.205 44,863 +0.05(+1.12%)
Dec 02, 2003 4.310 4.310 4.152 4.158 55,651 -0.15(-3.39%)
Dec 01, 2003 4.292 4.433 4.269 4.304 70,891 +0.07(+1.66%)
Nov 28, 2003 4.146 4.292 4.146 4.234 25,342 +0.03(+0.69%)
Nov 26, 2003 4.246 4.251 4.193 4.205 23,116 +0.01(+0.14%)
Nov 25, 2003 4.117 4.211 4.117 4.199 53,938 +0.11(+2.71%)
Nov 24, 2003 4.117 4.263 4.000 4.088 118,494 +0.03(+0.72%)
Nov 21, 2003 4.024 4.076 3.971 4.059 94,007 +0.09(+2.36%)
Nov 20, 2003 3.942 3.965 3.924 3.965 64,213 -0.01(-0.15%)
Nov 19, 2003 3.913 3.913 3.913 3.971 170,892 +0.10(+2.56%)
Nov 18, 2003 3.837 3.919 3.837 3.872 85,788 +0.08(+2.16%)
Nov 17, 2003 3.650 3.790 3.632 3.790 104,453 -0.01(-0.15%)
Nov 14, 2003 4.094 4.181 3.796 3.796 73,288 -0.24(-5.93%)
Nov 13, 2003 4.205 4.205 4.030 4.035 43,836 -0.05(-1.14%)
Nov 12, 2003 3.959 4.105 3.942 4.082 153,083 -0.02(-0.57%)
Nov 11, 2003 4.199 4.199 4.105 4.105 119,179 -0.09(-2.09%)
Nov 10, 2003 4.170 4.316 4.170 4.193 75,685 -0.12(-2.84%)
Nov 07, 2003 4.374 4.433 4.310 4.316 202,913 -0.06(-1.34%)
Nov 06, 2003 4.333 4.462 4.322 4.374 150,857 +0.23(+5.49%)
Nov 05, 2003 3.878 4.152 3.889 4.146 132,022 +0.23(+5.97%)
Nov 04, 2003 3.878 3.913 3.843 3.913 90,925 +0.01(+0.15%)
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.