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 (%)
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%)
Nov 01, 2013 5.664 5.759 5.610 5.693 102,212 +0.01(+0.11%)
Oct 31, 2013 5.658 5.723 5.592 5.687 64,867 +0.02(+0.42%)
Oct 30, 2013 5.622 5.676 5.550 5.664 85,225 +0.03(+0.53%)
Oct 29, 2013 5.640 5.687 5.610 5.634 74,470 -0.01(-0.11%)
Oct 28, 2013 5.676 5.747 5.605 5.640 43,537 -0.01(-0.21%)
Oct 25, 2013 5.670 5.687 5.616 5.652 31,706 +0.01(+0.11%)
Oct 24, 2013 5.652 5.687 5.616 5.646 25,038 -0.01(-0.11%)
Oct 23, 2013 5.568 5.664 5.568 5.652 39,964 +0.06(+1.07%)
Oct 22, 2013 5.520 5.610 5.520 5.592 38,477 +0.11(+1.97%)
Oct 21, 2013 5.484 5.544 5.448 5.484 36,947 +0.02(+0.33%)
Oct 18, 2013 5.472 5.514 5.460 5.466 72,434 +0.01(+0.11%)
Oct 17, 2013 5.538 5.574 5.442 5.460 46,553 -0.08(-1.51%)
Oct 16, 2013 5.544 5.687 5.460 5.544 132,643 +0.01(+0.22%)
Oct 15, 2013 5.544 5.616 5.484 5.532 24,371 -0.04(-0.65%)
Oct 14, 2013 5.556 5.580 5.502 5.568 29,204 -0.01(-0.21%)
Oct 11, 2013 5.586 5.658 5.556 5.580 35,583 -0.04(-0.64%)
Oct 10, 2013 5.562 5.658 5.562 5.616 18,205 +0.14(+2.51%)
Oct 09, 2013 5.484 5.562 5.358 5.478 64,137 -0.01(-0.22%)
Oct 08, 2013 5.544 5.592 5.484 5.490 22,359 -0.05(-0.86%)
Oct 07, 2013 5.502 5.628 5.478 5.538 21,559 +0.00(+0.00%)
Oct 04, 2013 5.586 5.640 5.502 5.538 15,527 -0.06(-1.07%)
Oct 03, 2013 5.693 5.693 5.562 5.598 29,703 -0.13(-2.20%)
Oct 02, 2013 5.652 5.807 5.580 5.723 37,295 +0.05(+0.84%)
Oct 01, 2013 5.562 5.777 5.514 5.676 80,121 +0.13(+2.27%)
Sep 30, 2013 5.490 5.646 5.454 5.550 98,912 +0.02(+0.43%)
Sep 27, 2013 5.568 5.592 5.496 5.526 24,811 -0.08(-1.49%)
Sep 26, 2013 5.759 5.793 5.484 5.610 38,616 -0.15(-2.60%)
Sep 25, 2013 5.783 5.807 5.693 5.759 30,323 -0.03(-0.52%)
Sep 24, 2013 5.765 5.807 5.765 5.789 15,443 +0.03(+0.52%)
Sep 23, 2013 5.741 5.813 5.688 5.759 53,111 +0.01(+0.21%)
Sep 20, 2013 5.837 5.867 5.736 5.747 133,456 -0.10(-1.64%)
Sep 19, 2013 5.939 5.939 5.795 5.843 35,865 -0.07(-1.11%)
Sep 18, 2013 5.762 5.951 5.762 5.909 89,112 +0.14(+2.39%)
Sep 17, 2013 5.795 5.819 5.676 5.771 37,403 -0.01(-0.10%)
Sep 16, 2013 5.837 5.867 5.735 5.777 60,574 +0.02(+0.31%)
Sep 13, 2013 5.705 5.837 5.640 5.759 31,860 +0.08(+1.37%)
Sep 12, 2013 5.705 5.777 5.661 5.681 39,328 -0.03(-0.52%)
Sep 11, 2013 5.801 5.837 5.711 5.711 13,868 -0.11(-1.85%)
Sep 10, 2013 5.783 5.837 5.717 5.819 58,052 +0.05(+0.93%)
Sep 09, 2013 5.520 5.825 5.520 5.765 37,134 +0.25(+4.45%)
Sep 06, 2013 5.532 5.592 5.418 5.520 34,156 +0.02(+0.44%)
Sep 05, 2013 5.538 5.592 5.478 5.496 13,269 -0.02(-0.33%)
Sep 04, 2013 5.472 5.592 5.406 5.514 25,754 +0.05(+0.88%)
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.