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, 2005 4.129 4.205 4.088 4.176 66,267 +0.08(+1.85%)
Oct 28, 2005 4.170 4.199 4.100 4.100 14,726 -0.01(-0.28%)
Oct 27, 2005 4.117 4.146 4.065 4.111 9,931 -0.03(-0.71%)
Oct 26, 2005 4.170 4.193 4.094 4.141 9,417 +0.00(+0.00%)
Oct 25, 2005 4.181 4.181 4.094 4.141 17,637 -0.04(-0.98%)
Oct 24, 2005 4.176 4.216 4.146 4.181 13,698 +0.06(+1.42%)
Oct 21, 2005 4.030 4.146 4.030 4.123 34,075 +0.08(+1.88%)
Oct 20, 2005 4.176 4.176 4.047 4.047 10,445 -0.16(-3.75%)
Oct 19, 2005 4.135 4.205 4.070 4.205 19,349 +0.02(+0.56%)
Oct 18, 2005 4.263 4.292 4.181 4.181 27,055 -0.06(-1.38%)
Oct 17, 2005 4.193 4.246 4.152 4.240 18,150 +0.01(+0.28%)
Oct 14, 2005 4.146 4.228 4.100 4.228 9,931 +0.10(+2.40%)
Oct 13, 2005 4.059 4.160 4.035 4.129 14,726 +0.03(+0.71%)
Oct 12, 2005 4.076 4.141 4.059 4.100 16,267 -0.01(-0.28%)
Oct 11, 2005 4.117 4.146 4.059 4.111 45,377 +0.00(+0.00%)
Oct 10, 2005 4.030 4.147 4.030 4.111 40,240 +0.05(+1.29%)
Oct 07, 2005 4.076 4.146 4.059 4.059 21,061 +0.04(+1.02%)
Oct 06, 2005 4.070 4.070 3.983 4.018 34,931 -0.11(-2.55%)
Oct 05, 2005 4.257 4.257 4.088 4.123 35,103 -0.17(-3.95%)
Oct 04, 2005 4.123 4.292 4.123 4.292 47,603 +0.18(+4.40%)
Oct 03, 2005 4.141 4.164 4.088 4.111 32,192 +0.00(+0.00%)
Sep 30, 2005 4.111 4.152 4.030 4.111 62,843 +0.02(+0.57%)
Sep 29, 2005 4.158 4.158 4.030 4.088 54,966 -0.04(-0.99%)
Sep 28, 2005 4.176 4.181 4.094 4.129 51,199 -0.05(-1.26%)
Sep 27, 2005 4.187 4.211 4.176 4.181 22,774 -0.04(-0.83%)
Sep 26, 2005 4.257 4.275 4.187 4.216 22,431 -0.01(-0.28%)
Sep 23, 2005 4.228 4.234 4.181 4.228 29,281 -0.01(-0.28%)
Sep 22, 2005 4.263 4.263 4.211 4.240 22,774 +0.00(+0.00%)
Sep 21, 2005 4.181 4.257 4.146 4.240 88,870 +0.04(+0.83%)
Sep 20, 2005 4.251 4.251 4.181 4.205 84,076 -0.04(-0.83%)
Sep 19, 2005 4.316 4.316 4.205 4.240 56,165 -0.08(-1.89%)
Sep 16, 2005 4.292 4.327 4.281 4.322 103,425 +0.08(+1.93%)
Sep 15, 2005 4.263 4.292 4.216 4.240 19,520 -0.02(-0.41%)
Sep 14, 2005 4.269 4.351 4.246 4.257 40,753 -0.01(-0.14%)
Sep 13, 2005 4.327 4.380 4.263 4.263 45,719 -0.02(-0.54%)
Sep 12, 2005 4.141 4.368 4.129 4.287 97,775 +0.16(+3.82%)
Sep 09, 2005 4.082 4.141 4.047 4.129 55,993 +0.04(+1.00%)
Sep 08, 2005 4.030 4.088 4.000 4.088 13,527 +0.00(+0.00%)
Sep 07, 2005 4.082 4.088 4.053 4.088 9,417 +0.00(+0.00%)
Sep 06, 2005 4.035 4.088 4.035 4.088 19,178 +0.05(+1.30%)
Sep 02, 2005 3.977 4.070 3.977 4.035 9,589 +0.01(+0.29%)
Sep 01, 2005 4.070 4.070 3.995 4.024 14,383 -0.05(-1.15%)
Aug 31, 2005 4.018 4.082 3.977 4.070 26,883 +0.05(+1.16%)
Aug 30, 2005 4.000 4.030 3.977 4.024 6,335 -0.03(-0.72%)
Aug 29, 2005 3.977 4.053 3.971 4.053 11,815 +0.06(+1.61%)
Aug 26, 2005 4.000 4.035 3.919 3.989 20,719 -0.05(-1.16%)
Aug 25, 2005 4.065 4.065 4.000 4.035 8,732 -0.02(-0.58%)
Aug 24, 2005 3.971 4.082 3.919 4.059 34,589 +0.04(+0.87%)
Aug 23, 2005 4.024 4.030 3.989 4.024 8,904 +0.01(+0.15%)
Aug 22, 2005 4.070 4.076 3.989 4.018 24,657 +0.00(+0.00%)
Aug 19, 2005 4.035 4.082 4.018 4.018 19,520 -0.02(-0.43%)
Aug 18, 2005 4.030 4.076 4.030 4.035 14,897 +0.00(+0.00%)
Aug 17, 2005 4.035 4.082 4.030 4.035 24,829 -0.03(-0.72%)
Aug 16, 2005 4.094 4.094 4.035 4.065 21,918 -0.07(-1.69%)
Aug 15, 2005 3.977 4.141 3.971 4.135 131,679 +0.15(+3.81%)
Aug 12, 2005 4.082 4.082 3.977 3.983 42,295 -0.11(-2.71%)
Aug 11, 2005 4.024 4.123 4.024 4.094 20,205 +0.06(+1.59%)
Aug 10, 2005 4.100 4.100 4.030 4.030 27,397 -0.06(-1.43%)
Aug 09, 2005 4.088 4.100 4.030 4.088 14,383 +0.05(+1.16%)
Aug 08, 2005 4.076 4.100 4.012 4.041 26,370 +0.01(+0.29%)
Aug 05, 2005 4.082 4.123 4.030 4.030 77,055 -0.05(-1.29%)
Aug 04, 2005 4.088 4.111 4.082 4.082 70,377 -0.04(-0.99%)
Aug 03, 2005 4.152 4.152 4.111 4.123 31,164 -0.03(-0.70%)
Aug 02, 2005 4.105 4.211 4.088 4.152 44,349 +0.07(+1.72%)
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.