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, 2014 6.747 6.873 6.717 6.771 28,434 -0.07(-1.05%)
Jan 30, 2014 6.717 6.885 6.609 6.843 66,656 +0.16(+2.33%)
Jan 29, 2014 6.580 6.789 6.538 6.687 74,705 +0.08(+1.18%)
Jan 28, 2014 6.687 6.699 6.508 6.609 47,728 -0.17(-2.56%)
Jan 27, 2014 6.705 6.837 6.705 6.783 29,381 +0.11(+1.71%)
Jan 24, 2014 6.711 6.825 6.657 6.669 73,616 -0.10(-1.50%)
Jan 23, 2014 6.777 6.795 6.711 6.771 40,245 -0.01(-0.18%)
Jan 22, 2014 6.813 6.813 6.749 6.783 65,171 +0.01(+0.18%)
Jan 21, 2014 6.753 6.777 6.681 6.771 32,088 +0.03(+0.44%)
Jan 17, 2014 6.687 6.741 6.741 6.741 21,881 +0.07(+0.99%)
Jan 16, 2014 6.735 6.735 6.556 6.675 28,110 -0.07(-1.06%)
Jan 15, 2014 6.705 6.831 6.705 6.747 26,478 +0.04(+0.63%)
Jan 14, 2014 6.711 6.753 6.585 6.705 7,416 +0.01(+0.09%)
Jan 13, 2014 6.714 6.717 6.621 6.699 22,517 -0.04(-0.53%)
Jan 10, 2014 6.723 6.819 6.711 6.735 28,704 +0.03(+0.45%)
Jan 09, 2014 6.831 6.831 6.669 6.705 15,843 -0.09(-1.32%)
Jan 08, 2014 6.843 6.843 6.735 6.795 23,159 -0.04(-0.53%)
Jan 07, 2014 6.765 6.837 6.753 6.831 30,401 +0.05(+0.80%)
Jan 06, 2014 6.819 6.819 6.722 6.777 14,486 -0.01(-0.09%)
Jan 03, 2014 6.627 6.795 6.585 6.783 58,007 +0.15(+2.26%)
Jan 02, 2014 6.753 6.759 6.615 6.633 31,013 -0.10(-1.51%)
Dec 31, 2013 7.023 6.735 6.735 6.735 38,584 -0.26(-3.68%)
Dec 30, 2013 6.975 7.076 6.873 6.993 32,511 +0.06(+0.86%)
Dec 27, 2013 7.005 7.005 6.933 6.933 17,588 -0.04(-0.52%)
Dec 26, 2013 6.987 7.023 6.969 6.969 9,672 -0.01(-0.17%)
Dec 24, 2013 6.807 7.011 6.807 6.981 12,074 +0.22(+3.28%)
Dec 23, 2013 6.741 6.795 6.687 6.759 28,589 +0.02(+0.36%)
Dec 20, 2013 6.699 6.825 6.681 6.735 141,178 +0.03(+0.45%)
Dec 19, 2013 6.747 6.765 6.609 6.705 18,470 -0.08(-1.15%)
Dec 18, 2013 6.669 6.801 6.669 6.783 32,401 +0.14(+2.07%)
Dec 17, 2013 6.568 6.723 6.521 6.645 33,605 +0.07(+1.09%)
Dec 16, 2013 6.508 6.585 6.502 6.574 24,649 +0.07(+1.10%)
Dec 13, 2013 6.484 6.538 6.484 6.502 38,212 -0.03(-0.46%)
Dec 12, 2013 6.490 6.532 6.460 6.532 55,770 +0.03(+0.46%)
Dec 11, 2013 6.532 6.538 6.490 6.502 24,061 -0.04(-0.55%)
Dec 10, 2013 6.562 6.591 6.448 6.538 27,031 -0.01(-0.18%)
Dec 09, 2013 6.801 6.813 6.448 6.550 62,739 -0.26(-3.87%)
Dec 06, 2013 6.825 6.873 6.687 6.813 34,587 +0.05(+0.71%)
Dec 05, 2013 6.777 6.831 6.651 6.765 32,426 -0.01(-0.18%)
Dec 04, 2013 6.741 6.843 6.645 6.777 28,551 -0.01(-0.18%)
Dec 03, 2013 6.544 6.831 6.526 6.789 55,496 +0.22(+3.28%)
Dec 02, 2013 6.891 6.987 6.346 6.574 102,704 -0.29(-4.27%)
Nov 29, 2013 6.837 6.921 6.817 6.867 20,748 +0.11(+1.59%)
Nov 27, 2013 6.436 6.795 6.436 6.759 62,995 +0.36(+5.61%)
Nov 26, 2013 6.544 6.612 6.280 6.400 180,859 -0.13(-2.02%)
Nov 25, 2013 6.136 6.562 6.136 6.532 40,392 +0.40(+6.44%)
Nov 22, 2013 6.059 6.136 6.047 6.136 31,691 +0.07(+1.08%)
Nov 21, 2013 6.053 6.119 5.993 6.071 39,341 +0.04(+0.70%)
Nov 20, 2013 6.107 6.214 5.993 6.029 56,970 -0.11(-1.85%)
Nov 19, 2013 5.945 6.214 5.945 6.142 57,234 +0.20(+3.32%)
Nov 18, 2013 5.915 5.957 5.894 5.945 38,381 +0.04(+0.61%)
Nov 15, 2013 5.783 5.921 5.771 5.909 60,327 +0.11(+1.86%)
Nov 14, 2013 5.783 5.855 5.717 5.801 26,274 +0.00(+0.00%)
Nov 13, 2013 5.777 5.807 5.753 5.801 18,373 -0.01(-0.10%)
Nov 12, 2013 5.828 5.867 5.777 5.807 29,884 +0.00(+0.00%)
Nov 11, 2013 5.771 5.849 5.693 5.807 19,828 +0.04(+0.62%)
Nov 08, 2013 5.717 5.819 5.586 5.771 44,280 +0.06(+1.05%)
Nov 07, 2013 5.693 5.771 5.652 5.711 60,748 +0.04(+0.74%)
Nov 06, 2013 5.676 5.723 5.592 5.670 41,676 +0.01(+0.11%)
Nov 05, 2013 5.670 5.717 5.613 5.664 124,341 -0.01(-0.21%)
Nov 04, 2013 5.693 5.723 5.637 5.676 31,836 -0.02(-0.32%)
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.