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 (%)
Oct 31, 2002 0.9285 0.9285 0.9052 0.9169 6,164 -0.01(-1.26%)
Oct 30, 2002 0.9227 0.9285 0.8760 0.9285 26,370 +0.01(+0.63%)
Oct 29, 2002 0.9285 0.9285 0.8818 0.9227 359,593 +0.01(+1.28%)
Oct 28, 2002 0.8877 0.9344 0.8176 0.9110 6,335 +0.04(+4.00%)
Oct 25, 2002 0.8701 0.8760 0.8118 0.8760 69,350 +0.04(+4.17%)
Oct 24, 2002 0.7592 0.8409 0.7183 0.8409 302,743 +0.08(+10.77%)
Oct 23, 2002 0.7592 0.7592 0.7008 0.7592 8,561 +0.00(+0.00%)
Oct 22, 2002 0.7300 0.7592 0.7300 0.7592 16,096 +0.03(+4.00%)
Oct 21, 2002 0.7300 0.7300 0.7066 0.7300 547,951 +0.00(+0.00%)
Oct 18, 2002 0.7300 0.7592 0.7300 0.7300 95,206 +0.00(+0.00%)
Oct 17, 2002 0.7300 0.7300 0.7300 0.7300 41,610 +0.01(+1.63%)
Oct 16, 2002 0.7300 0.7300 0.7125 0.7183 30,822 -0.01(-1.60%)
Oct 15, 2002 0.7300 0.7300 0.7066 0.7300 28,767 +0.00(+0.00%)
Oct 14, 2002 0.7592 0.7592 0.7066 0.7300 7,534 +0.01(+1.63%)
Oct 11, 2002 0.7300 0.7475 0.7008 0.7183 171,063 -0.04(-5.38%)
Oct 10, 2002 0.7650 0.7826 0.7300 0.7592 58,562 -0.06(-7.14%)
Oct 09, 2002 0.8526 0.8526 0.7300 0.8176 60,959 -0.05(-5.41%)
Oct 08, 2002 0.8935 0.9636 0.8585 0.8643 55,480 -0.07(-7.50%)
Oct 07, 2002 0.9636 0.9636 0.9052 0.9344 30,479 -0.04(-4.19%)
Oct 04, 2002 0.9344 0.9753 0.9344 0.9753 513 +0.00(+0.00%)
Oct 03, 2002 0.9753 0.9753 0.9402 0.9753 26,027 +0.01(+0.60%)
Oct 02, 2002 0.9811 0.9811 0.9694 0.9694 3,082 +0.01(+0.61%)
Oct 01, 2002 0.9577 0.9636 0.8877 0.9636 273,975 +0.00(+0.00%)
Sep 30, 2002 0.9402 0.9636 0.9402 0.9636 1,027 +0.01(+1.23%)
Sep 27, 2002 0.9636 0.9928 0.9519 0.9519 5,308 -0.01(-0.61%)
Sep 26, 2002 0.9461 0.9577 0.8993 0.9577 9,760 +0.03(+3.14%)
Sep 25, 2002 0.8877 0.9285 0.8877 0.9285 6,849 -0.01(-0.63%)
Sep 24, 2002 0.9753 0.9928 0.9753 0.9344 13,185 -0.06(-5.88%)
Sep 23, 2002 0.9986 0.9986 0.9402 0.9928 8,048 -0.06(-6.08%)
Sep 20, 2002 1.121 1.121 0.9928 1.057 8,561 -0.07(-6.22%)
Sep 19, 2002 1.127 1.127 1.127 1.127 342 +0.00(+0.00%)
Sep 18, 2002 1.110 1.133 1.080 1.127 2,739 +0.02(+1.58%)
Sep 17, 2002 1.110 1.110 1.110 1.110 856 +0.00(+0.00%)
Sep 16, 2002 1.110 1.110 1.051 1.110 10,616 -0.04(-3.06%)
Sep 13, 2002 1.145 1.150 1.145 1.145 3,082 +0.00(+0.00%)
Sep 12, 2002 1.115 1.145 1.080 1.145 22,774 -0.01(-0.51%)
Sep 11, 2002 1.150 1.150 1.150 1.150 171 +0.01(+0.51%)
Sep 10, 2002 1.139 1.145 1.139 1.145 2,910 -0.01(-1.01%)
Sep 09, 2002 1.156 1.156 1.156 1.156 513 +0.00(+0.00%)
Sep 06, 2002 1.156 1.156 1.150 1.156 14,554 -0.01(-0.50%)
Sep 05, 2002 1.203 1.203 1.139 1.162 1,712 -0.05(-3.86%)
Sep 04, 2002 1.168 1.209 1.139 1.209 5,137 -0.05(-3.72%)
Sep 03, 2002 1.256 1.256 1.256 1.256 171 +0.04(+3.37%)
Aug 30, 2002 1.215 1.215 1.215 1.215 171 +0.11(+9.47%)
Aug 29, 2002 1.110 1.110 1.110 1.110 342 -0.06(-5.00%)
Aug 28, 2002 1.197 1.197 1.168 1.168 3,595 -0.03(-2.44%)
Aug 27, 2002 1.197 1.197 1.197 1.197 513 +0.00(+0.00%)
Aug 26, 2002 1.279 1.279 1.197 1.197 2,226 -0.09(-6.82%)
Aug 23, 2002 1.285 1.291 1.162 1.285 19,863 -0.03(-2.22%)
Aug 22, 2002 1.197 1.372 1.139 1.314 35,445 +0.06(+4.65%)
Aug 21, 2002 1.203 1.256 1.168 1.256 34,246 +0.05(+4.37%)
Aug 20, 2002 1.285 1.302 1.203 1.203 8,048 -0.02(-1.44%)
Aug 16, 2002 1.285 1.285 1.221 1.221 6,506 +0.01(+0.97%)
Aug 15, 2002 1.168 1.226 1.168 1.209 15,411 +0.07(+6.15%)
Aug 14, 2002 1.080 1.139 1.080 1.139 46,062 +0.01(+0.52%)
Aug 13, 2002 1.221 1.221 1.110 1.133 12,157 -0.09(-7.62%)
Aug 12, 2002 1.168 1.226 1.150 1.226 16,781 +0.00(+0.00%)
Aug 07, 2002 1.256 1.256 1.174 1.226 7,705 +0.03(+2.44%)
Aug 06, 2002 1.180 1.197 1.174 1.197 2,226 +0.02(+1.49%)
Aug 05, 2002 1.261 1.314 1.150 1.180 43,664 -0.13(-10.22%)
Aug 02, 2002 1.285 1.425 1.285 1.314 19,349 -0.02(-1.75%)
Aug 01, 2002 1.402 1.402 1.337 1.337 2,568 -0.06(-4.58%)
Jul 31, 2002 1.291 1.402 1.291 1.402 14,897 +0.11(+8.60%)
Jul 30, 2002 1.291 1.291 1.291 1.291 171 -0.05(-3.91%)
Jul 29, 2002 1.314 1.343 1.256 1.343 22,602 +0.01(+0.88%)
Jul 26, 2002 1.343 1.343 1.331 1.331 7,876 +0.02(+1.33%)
Jul 25, 2002 1.279 1.343 1.279 1.314 47,089 +0.03(+2.27%)
Jul 24, 2002 1.238 1.285 1.203 1.285 94,521 +0.00(+0.00%)
Jul 23, 2002 1.285 1.285 1.250 1.285 9,246 -0.03(-2.22%)
Jul 22, 2002 1.226 1.314 1.221 1.314 15,753 +0.06(+4.65%)
Jul 19, 2002 1.308 1.308 1.256 1.256 19,007 -0.08(-6.11%)
Jul 17, 2002 1.337 1.337 1.337 1.337 1,712 +0.02(+1.33%)
Jul 12, 2002 1.314 1.320 1.314 1.320 513 +0.01(+0.44%)
Jul 11, 2002 1.226 1.314 1.174 1.314 11,472 +0.03(+2.27%)
Jul 10, 2002 1.285 1.285 1.285 1.285 2,397 -0.03(-2.22%)
Jul 09, 2002 1.320 1.320 1.291 1.314 2,054 -0.01(-0.44%)
Jul 08, 2002 1.285 1.320 1.285 1.320 18,322 +0.04(+2.73%)
Jul 05, 2002 1.226 1.285 1.168 1.285 11,643 +0.03(+2.33%)
Jul 04, 2002 1.407 1.407 1.162 1.256 126,028 +0.00(+0.00%)
Jul 03, 2002 1.407 1.407 1.162 1.256 126,028 -0.15(-10.79%)
Jul 02, 2002 1.407 1.407 1.407 1.407 3,595 +0.01(+0.42%)
Jul 01, 2002 1.402 1.460 1.402 1.402 34,418 +0.00(+0.00%)
Jun 28, 2002 1.402 1.402 1.256 1.402 78,425 +0.00(+0.00%)
Jun 27, 2002 1.425 1.425 1.402 1.402 22,089 -0.02(-1.64%)
Jun 26, 2002 1.425 1.431 1.425 1.425 4,623 -0.01(-0.41%)
Jun 25, 2002 1.419 1.431 1.361 1.431 10,616 +0.03(+2.08%)
Jun 21, 2002 1.489 1.489 1.402 1.402 64,726 -0.12(-8.05%)
Jun 20, 2002 1.483 1.524 1.478 1.524 15,411 +0.04(+2.76%)
Jun 19, 2002 1.548 1.548 1.460 1.483 140,755 -0.03(-1.93%)
Jun 18, 2002 1.635 1.635 1.513 1.513 80,651 -0.18(-10.69%)
Jun 17, 2002 1.723 1.723 1.635 1.694 6,164 +0.03(+1.75%)
Jun 14, 2002 1.606 1.664 1.472 1.664 40,925 -0.09(-5.00%)
Jun 12, 2002 1.711 1.752 1.518 1.752 59,589 -0.02(-0.99%)
Jun 11, 2002 1.764 1.770 1.600 1.770 51,712 -0.04(-2.26%)
Jun 10, 2002 1.775 1.810 1.653 1.810 7,363 +0.03(+1.64%)
Jun 07, 2002 1.799 1.810 1.723 1.781 6,335 -0.02(-1.29%)
Jun 06, 2002 1.752 1.805 1.752 1.805 34,246 -0.01(-0.32%)
Jun 05, 2002 1.799 1.810 1.618 1.810 22,089 +0.03(+1.64%)
May 31, 2002 1.752 1.781 1.635 1.781 17,123 -0.12(-6.15%)
May 28, 2002 1.927 1.956 1.822 1.898 23,630 +0.00(+0.00%)
May 27, 2002 1.980 1.980 1.898 1.898 6,678 +0.00(+0.00%)
May 24, 2002 1.980 1.980 1.898 1.898 6,678 -0.08(-4.13%)
May 23, 2002 1.980 1.980 1.980 1.980 1,027 -0.01(-0.29%)
May 22, 2002 1.986 1.986 1.986 1.986 1,712 +0.00(+0.00%)
May 21, 2002 1.927 1.986 1.869 1.986 14,897 +0.01(+0.29%)
May 20, 2002 1.986 1.986 1.927 1.980 5,137 -0.01(-0.29%)
May 17, 2002 1.927 2.015 1.898 1.986 8,561 +0.01(+0.29%)
May 16, 2002 1.956 1.986 1.927 1.980 11,130 +0.01(+0.30%)
May 15, 2002 1.986 2.044 1.822 1.974 51,712 -0.01(-0.29%)
May 14, 2002 1.951 1.986 1.951 1.980 15,753 +0.02(+1.19%)
May 13, 2002 1.980 1.980 1.880 1.956 19,178 +0.00(+0.00%)
May 10, 2002 2.032 2.038 1.956 1.956 70,891 -0.08(-3.74%)
May 09, 2002 2.038 2.038 2.009 2.032 1,883 -0.01(-0.29%)
May 08, 2002 2.056 2.102 1.986 2.038 110,446 -0.04(-1.69%)
May 07, 2002 2.132 2.132 2.073 2.073 18,150 -0.09(-4.05%)
May 06, 2002 2.102 2.190 2.102 2.161 44,863 +0.06(+2.78%)
May 03, 2002 2.044 2.102 1.986 2.102 97,090 +0.06(+3.15%)
May 02, 2002 2.015 2.044 1.869 2.038 37,671 -0.01(-0.29%)
May 01, 2002 1.915 2.102 1.915 2.044 40,068 +0.15(+8.02%)
Apr 30, 2002 1.857 1.898 1.810 1.892 34,589 +0.06(+3.18%)
Apr 29, 2002 1.863 1.863 1.723 1.834 30,137 -0.03(-1.57%)
Apr 26, 2002 1.822 1.863 1.816 1.863 26,541 +0.02(+1.27%)
Apr 25, 2002 1.810 1.869 1.787 1.840 57,363 -0.03(-1.56%)
Apr 24, 2002 1.805 1.869 1.729 1.869 51,884 +0.08(+4.23%)
Apr 23, 2002 1.781 1.799 1.758 1.793 76,713 -0.01(-0.32%)
Apr 22, 2002 1.682 1.810 1.682 1.799 206,509 +0.11(+6.57%)
Apr 19, 2002 1.688 1.688 1.606 1.688 59,589 +0.02(+1.40%)
Apr 18, 2002 1.606 1.676 1.460 1.664 87,329 +0.06(+4.01%)
Apr 17, 2002 1.518 1.635 1.489 1.600 17,637 +0.03(+1.86%)
Apr 16, 2002 1.431 1.577 1.431 1.571 22,774 +0.15(+10.25%)
Apr 15, 2002 1.402 1.431 1.402 1.425 34,075 -0.01(-0.41%)
Apr 12, 2002 1.460 1.460 1.431 1.431 11,643 -0.03(-2.00%)
Apr 11, 2002 1.489 1.489 1.460 1.460 5,821 -0.03(-1.96%)
Apr 10, 2002 1.518 1.518 1.431 1.489 10,787 -0.03(-1.92%)
Apr 09, 2002 1.548 1.606 1.460 1.518 3,424 -0.09(-5.45%)
Apr 08, 2002 1.606 1.606 1.548 1.606 17,808 -0.04(-2.14%)
Apr 05, 2002 1.600 1.641 1.600 1.641 11,986 +0.04(+2.18%)
Apr 04, 2002 1.577 1.606 1.577 1.606 3,767 +0.00(+0.00%)
Apr 03, 2002 1.489 1.606 1.489 1.606 40,582 +0.10(+6.59%)
Apr 02, 2002 1.507 1.507 1.489 1.507 7,020 +0.00(+0.00%)
Apr 01, 2002 1.518 1.518 1.478 1.507 3,595 +0.05(+3.20%)
Mar 29, 2002 1.402 1.460 1.349 1.460 66,610 +0.00(+0.00%)
Mar 28, 2002 1.402 1.460 1.349 1.460 3,424 +0.06(+4.17%)
Mar 27, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Mar 26, 2002 1.402 1.402 1.355 1.402 445,210 +0.00(+0.00%)
Mar 25, 2002 1.372 1.402 1.372 1.402 342 +0.00(+0.00%)
Mar 22, 2002 1.402 1.402 1.343 1.402 28,938 +0.00(+0.00%)
Mar 21, 2002 1.518 1.518 1.402 1.402 34,418 -0.12(-7.69%)
Mar 20, 2002 1.518 1.518 1.518 1.518 1,712 -0.06(-3.70%)
Mar 19, 2002 1.577 1.577 1.553 1.577 2,226 -0.02(-1.46%)
Mar 18, 2002 1.629 1.629 1.577 1.600 10,959 -0.03(-1.79%)
Mar 15, 2002 1.629 1.635 1.606 1.629 4,794 -0.03(-1.76%)
Mar 14, 2002 1.548 1.664 1.548 1.659 5,137 +0.11(+7.17%)
Mar 13, 2002 1.606 1.606 1.548 1.548 9,760 -0.06(-3.64%)
Mar 12, 2002 1.635 1.635 1.606 1.606 2,910 -0.03(-1.79%)
Mar 11, 2002 1.635 1.641 1.577 1.635 188,358 +0.06(+3.70%)
Mar 08, 2002 1.664 1.723 1.548 1.577 17,979 -0.09(-5.26%)
Mar 07, 2002 1.577 1.664 1.431 1.664 40,925 +0.03(+1.79%)
Mar 06, 2002 1.594 1.694 1.594 1.635 104,282 +0.09(+5.66%)
Mar 05, 2002 1.600 1.600 1.548 1.548 7,876 +0.01(+0.38%)
Mar 04, 2002 1.530 1.606 1.530 1.542 11,643 -0.05(-2.94%)
Mar 01, 2002 1.361 1.606 1.343 1.588 63,699 +0.25(+18.26%)
Feb 28, 2002 1.343 1.343 1.343 1.343 15,068 -0.02(-1.71%)
Feb 27, 2002 1.367 1.372 1.367 1.367 4,109 +0.02(+1.74%)
Feb 26, 2002 1.296 1.343 1.285 1.343 48,459 +0.03(+2.22%)
Feb 25, 2002 1.314 1.314 1.314 1.314 2,226 -0.01(-0.44%)
Feb 22, 2002 1.372 1.372 1.291 1.320 10,787 -0.05(-3.83%)
Feb 21, 2002 1.413 1.419 1.349 1.372 5,308 -0.02(-1.67%)
Feb 20, 2002 1.390 1.402 1.343 1.396 7,191 +0.01(+0.42%)
Feb 19, 2002 1.413 1.419 1.343 1.390 11,815 -0.02(-1.65%)
Feb 18, 2002 1.413 1.413 1.413 1.413 0 +0.00(+0.00%)
Feb 15, 2002 1.413 1.413 1.413 1.413 0 +0.00(+0.00%)
Feb 14, 2002 1.425 1.425 1.402 1.413 4,109 -0.01(-0.82%)
Feb 13, 2002 1.425 1.425 1.425 1.425 7,020 -0.01(-0.41%)
Feb 12, 2002 1.396 1.431 1.343 1.431 12,157 +0.04(+2.51%)
Feb 11, 2002 1.518 1.518 1.372 1.396 17,637 -0.12(-8.08%)
Feb 08, 2002 1.460 1.518 1.460 1.518 3,595 +0.06(+4.00%)
Feb 07, 2002 1.548 1.548 1.437 1.460 12,842 -0.09(-5.66%)
Feb 06, 2002 1.635 1.659 1.548 1.548 15,753 -0.03(-1.85%)
Feb 05, 2002 1.571 1.635 1.518 1.577 13,698 +0.04(+2.27%)
Feb 04, 2002 1.542 1.542 1.542 1.542 171 +0.02(+1.54%)
Feb 01, 2002 1.518 1.577 1.518 1.518 14,212 +0.00(+0.00%)
Jan 31, 2002 1.495 1.518 1.431 1.518 5,137 +0.04(+2.36%)
Jan 30, 2002 1.489 1.489 1.431 1.483 7,705 -0.04(-2.31%)
Jan 29, 2002 1.518 1.518 1.518 1.518 1,027 +0.00(+0.00%)
Jan 28, 2002 1.489 1.542 1.460 1.518 18,493 -0.02(-1.52%)
Jan 25, 2002 1.530 1.542 1.530 1.542 4,965 +0.01(+0.76%)
Jan 24, 2002 1.530 1.536 1.437 1.530 3,767 +0.02(+1.16%)
Jan 23, 2002 1.460 1.518 1.431 1.513 11,986 +0.05(+3.60%)
Jan 22, 2002 1.402 1.460 1.402 1.460 2,568 +0.06(+4.17%)
Jan 21, 2002 1.367 1.460 1.367 1.402 8,904 +0.00(+0.00%)
Jan 18, 2002 1.367 1.460 1.367 1.402 8,904 +0.03(+2.13%)
Jan 17, 2002 1.454 1.454 1.273 1.372 26,198 -0.09(-6.00%)
Jan 16, 2002 1.402 1.460 1.402 1.460 9,589 -0.02(-1.19%)
Jan 15, 2002 1.460 1.495 1.402 1.478 7,534 -0.01(-0.78%)
Jan 14, 2002 1.413 1.489 1.402 1.489 4,623 +0.04(+2.41%)
Jan 11, 2002 1.460 1.489 1.454 1.454 7,363 -0.02(-1.58%)
Jan 10, 2002 1.489 1.495 1.478 1.478 10,102 +0.08(+5.42%)
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.