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 (%)
Mar 31, 2014 8.603 8.965 8.603 8.926 36,383 +0.33(+3.83%)
Mar 28, 2014 8.417 8.681 8.417 8.597 29,077 +0.16(+1.84%)
Mar 27, 2014 8.651 8.747 8.280 8.441 55,670 -0.26(-3.03%)
Mar 26, 2014 9.220 9.220 8.681 8.705 53,612 -0.44(-4.84%)
Mar 25, 2014 9.076 9.160 9.028 9.148 80,964 +0.15(+1.66%)
Mar 24, 2014 8.741 9.106 8.651 8.998 103,873 +0.26(+2.95%)
Mar 21, 2014 8.519 8.777 8.501 8.741 221,593 +0.25(+2.96%)
Mar 20, 2014 8.394 8.549 8.393 8.489 44,410 +0.10(+1.14%)
Mar 19, 2014 8.370 8.423 8.340 8.394 21,515 -0.01(-0.07%)
Mar 18, 2014 8.172 8.435 8.094 8.399 41,319 +0.21(+2.56%)
Mar 17, 2014 8.022 8.232 8.004 8.190 36,919 +0.19(+2.40%)
Mar 14, 2014 7.897 8.022 7.867 7.998 32,187 +0.05(+0.68%)
Mar 13, 2014 7.950 8.130 7.849 7.944 47,624 -0.01(-0.08%)
Mar 12, 2014 7.998 7.998 7.795 7.950 41,522 -0.05(-0.67%)
Mar 11, 2014 7.837 8.872 7.681 8.004 54,115 +0.34(+4.45%)
Mar 10, 2014 7.681 7.747 7.534 7.663 95,159 -0.01(-0.08%)
Mar 07, 2014 7.633 7.729 7.579 7.669 66,168 +0.09(+1.18%)
Mar 06, 2014 7.460 7.729 7.424 7.579 44,230 +0.12(+1.61%)
Mar 05, 2014 7.304 8.034 7.274 7.460 302,985 +0.16(+2.22%)
Mar 04, 2014 7.226 7.304 6.940 7.298 87,158 +0.29(+4.19%)
Mar 03, 2014 7.029 7.052 6.939 7.005 15,602 -0.04(-0.59%)
Feb 28, 2014 7.040 7.076 6.969 7.046 33,109 +0.04(+0.51%)
Feb 27, 2014 6.963 7.052 6.903 7.011 10,912 +0.04(+0.52%)
Feb 26, 2014 6.951 7.035 6.927 6.975 17,361 +0.02(+0.34%)
Feb 25, 2014 6.957 7.017 6.885 6.951 17,680 -0.01(-0.09%)
Feb 24, 2014 6.885 7.035 6.867 6.957 20,680 +0.09(+1.31%)
Feb 21, 2014 6.789 6.975 6.741 6.867 39,199 +0.11(+1.68%)
Feb 20, 2014 6.627 6.771 6.627 6.753 12,960 +0.08(+1.26%)
Feb 19, 2014 6.669 6.764 6.622 6.669 27,049 -0.04(-0.62%)
Feb 18, 2014 6.609 6.735 6.574 6.711 17,204 +0.12(+1.82%)
Feb 14, 2014 6.663 6.591 6.591 6.591 18,874 -0.07(-0.99%)
Feb 13, 2014 6.544 6.675 6.472 6.657 27,273 +0.08(+1.28%)
Feb 12, 2014 6.550 6.580 6.478 6.574 16,252 +0.01(+0.18%)
Feb 11, 2014 6.496 6.568 6.496 6.562 20,206 +0.06(+0.92%)
Feb 10, 2014 6.591 6.591 6.418 6.502 27,836 -0.10(-1.54%)
Feb 07, 2014 6.645 6.687 6.496 6.603 40,038 -0.04(-0.63%)
Feb 06, 2014 6.532 6.687 6.436 6.645 39,413 +0.13(+2.02%)
Feb 05, 2014 6.544 6.556 6.466 6.514 46,106 -0.05(-0.73%)
Feb 04, 2014 6.514 6.690 6.472 6.562 51,261 +0.06(+0.92%)
Feb 03, 2014 6.777 6.777 6.466 6.502 64,281 -0.27(-3.98%)
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%)
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.