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 (%)
Feb 28, 2005 3.673 3.685 3.627 3.650 106,336 -0.02(-0.48%)
Feb 25, 2005 3.603 3.673 3.603 3.667 42,808 +0.06(+1.78%)
Feb 24, 2005 3.621 3.621 3.568 3.603 29,623 +0.00(+0.00%)
Feb 23, 2005 3.650 3.650 3.562 3.603 76,199 -0.04(-0.96%)
Feb 22, 2005 3.825 3.825 3.562 3.638 171,063 -0.37(-9.32%)
Feb 18, 2005 3.790 4.030 3.784 4.012 52,740 +0.21(+5.53%)
Feb 17, 2005 3.796 3.813 3.790 3.802 39,384 -0.04(-1.06%)
Feb 16, 2005 3.802 3.849 3.790 3.843 31,678 -0.02(-0.45%)
Feb 15, 2005 3.849 3.872 3.849 3.860 15,239 +0.01(+0.15%)
Feb 14, 2005 3.901 3.913 3.825 3.854 17,979 -0.04(-0.90%)
Feb 11, 2005 3.860 3.895 3.843 3.889 17,979 +0.04(+1.06%)
Feb 10, 2005 3.930 3.930 3.796 3.849 32,534 -0.08(-1.93%)
Feb 09, 2005 4.000 4.076 3.924 3.924 75,514 -0.04(-1.03%)
Feb 08, 2005 3.936 3.965 3.919 3.965 32,705 +0.02(+0.59%)
Feb 07, 2005 3.884 3.942 3.884 3.942 27,568 +0.05(+1.20%)
Feb 04, 2005 3.924 3.930 3.738 3.895 93,836 -0.09(-2.20%)
Feb 03, 2005 4.000 4.000 3.942 3.983 75,000 -0.01(-0.29%)
Feb 02, 2005 3.936 4.000 3.907 3.995 34,075 +0.00(+0.00%)
Feb 01, 2005 3.971 4.018 3.942 3.995 34,075 +0.03(+0.74%)
Jan 31, 2005 3.895 3.971 3.895 3.965 45,205 +0.01(+0.30%)
Jan 28, 2005 4.024 4.024 3.942 3.954 14,212 -0.05(-1.31%)
Jan 27, 2005 3.995 4.053 3.977 4.006 13,356 +0.02(+0.44%)
Jan 26, 2005 4.006 4.012 3.948 3.989 15,582 +0.04(+1.04%)
Jan 25, 2005 3.930 3.989 3.907 3.948 10,959 +0.02(+0.45%)
Jan 24, 2005 4.030 4.059 3.889 3.930 28,767 -0.07(-1.75%)
Jan 21, 2005 4.094 4.129 3.971 4.000 27,911 -0.09(-2.28%)
Jan 20, 2005 4.123 4.158 4.070 4.094 42,295 -0.09(-2.09%)
Jan 19, 2005 4.164 4.181 4.059 4.181 41,096 +0.01(+0.14%)
Jan 18, 2005 4.146 4.181 4.105 4.176 41,267 +0.05(+1.27%)
Jan 14, 2005 4.088 4.135 4.030 4.123 48,288 +0.06(+1.58%)
Jan 13, 2005 4.170 4.170 4.030 4.059 30,822 -0.11(-2.66%)
Jan 12, 2005 4.146 4.170 3.983 4.170 122,261 +0.00(+0.00%)
Jan 11, 2005 4.094 4.170 4.059 4.170 61,302 +0.06(+1.56%)
Jan 10, 2005 4.146 4.146 4.070 4.105 54,795 -0.05(-1.13%)
Jan 07, 2005 4.409 4.409 4.146 4.152 68,322 -0.25(-5.58%)
Jan 06, 2005 4.386 4.450 4.322 4.397 33,904 +0.02(+0.53%)
Jan 05, 2005 4.468 4.473 4.357 4.374 18,493 -0.06(-1.45%)
Jan 04, 2005 4.333 4.497 4.322 4.438 88,014 +0.13(+2.98%)
Jan 03, 2005 4.322 4.357 4.287 4.310 117,124 +0.02(+0.54%)
Dec 31, 2004 4.269 4.327 4.257 4.287 114,727 +0.02(+0.41%)
Dec 30, 2004 4.234 4.351 4.234 4.269 23,972 +0.06(+1.53%)
Dec 29, 2004 4.158 4.228 4.158 4.205 23,801 +0.01(+0.14%)
Dec 28, 2004 4.146 4.205 4.146 4.199 11,815 +0.05(+1.27%)
Dec 27, 2004 4.158 4.181 4.146 4.146 12,842 -0.02(-0.56%)
Dec 23, 2004 4.193 4.205 4.158 4.170 36,986 +0.02(+0.56%)
Dec 22, 2004 4.100 4.205 4.100 4.146 22,431 +0.02(+0.42%)
Dec 21, 2004 4.170 4.187 4.123 4.129 15,924 -0.01(-0.28%)
Dec 20, 2004 4.135 4.152 4.088 4.141 16,609 +0.03(+0.71%)
Dec 17, 2004 4.164 4.164 4.082 4.111 33,219 -0.05(-1.26%)
Dec 16, 2004 4.135 4.164 4.065 4.164 20,205 -0.01(-0.28%)
Dec 15, 2004 4.176 4.176 4.129 4.176 10,445 -0.02(-0.42%)
Dec 14, 2004 4.211 4.216 4.164 4.193 25,342 -0.01(-0.14%)
Dec 13, 2004 4.146 4.205 4.094 4.199 34,075 +0.04(+0.84%)
Dec 10, 2004 4.111 4.205 4.088 4.164 19,178 +0.05(+1.28%)
Dec 09, 2004 4.129 4.176 4.111 4.111 28,424 -0.06(-1.54%)
Dec 08, 2004 4.152 4.176 4.070 4.176 45,548 +0.02(+0.42%)
Dec 07, 2004 4.170 4.246 4.123 4.158 47,774 -0.02(-0.42%)
Dec 06, 2004 4.211 4.211 4.152 4.176 44,692 -0.04(-0.83%)
Dec 03, 2004 4.234 4.263 4.193 4.211 34,075 +0.04(+0.84%)
Dec 02, 2004 4.129 4.205 4.088 4.176 26,883 -0.01(-0.28%)
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.