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, 2004 3.066 3.083 2.932 3.083 24,315 +0.08(+2.52%)
Mar 30, 2004 3.142 3.142 2.978 3.008 16,096 -0.12(-3.74%)
Mar 29, 2004 3.083 3.130 3.066 3.124 35,788 +0.09(+2.88%)
Mar 26, 2004 3.037 3.078 2.978 3.037 13,870 +0.03(+0.97%)
Mar 25, 2004 2.908 3.008 2.885 3.008 26,198 +0.16(+5.53%)
Mar 24, 2004 2.949 2.955 2.803 2.850 47,432 -0.10(-3.37%)
Mar 23, 2004 2.973 3.025 2.862 2.949 28,082 +0.04(+1.20%)
Mar 22, 2004 2.937 2.937 2.756 2.914 39,041 -0.08(-2.73%)
Mar 19, 2004 3.013 3.294 2.891 2.996 94,521 -0.02(-0.58%)
Mar 18, 2004 3.054 3.054 2.873 3.013 22,945 -0.01(-0.19%)
Mar 17, 2004 2.961 3.066 2.902 3.019 50,343 +0.12(+4.02%)
Mar 16, 2004 3.083 3.142 2.797 2.902 254,283 -0.24(-7.62%)
Mar 15, 2004 3.159 3.183 3.130 3.142 103,425 -0.08(-2.36%)
Mar 12, 2004 3.089 3.218 3.089 3.218 54,281 +0.19(+6.17%)
Mar 11, 2004 3.048 3.300 3.013 3.031 110,275 -0.02(-0.57%)
Mar 10, 2004 3.241 3.270 3.048 3.048 51,370 -0.17(-5.26%)
Mar 09, 2004 3.124 3.294 3.124 3.218 122,946 +0.11(+3.38%)
Mar 08, 2004 3.346 3.346 3.078 3.113 44,178 -0.22(-6.66%)
Mar 05, 2004 3.329 3.381 3.282 3.335 37,329 +0.01(+0.35%)
Mar 04, 2004 3.399 3.399 3.253 3.323 39,384 -0.03(-0.87%)
Mar 03, 2004 3.521 3.521 3.183 3.352 167,638 -0.22(-6.06%)
Mar 02, 2004 3.650 3.667 3.486 3.568 57,021 -0.08(-2.08%)
Mar 01, 2004 3.650 3.650 3.603 3.644 33,219 +0.05(+1.30%)
Feb 27, 2004 3.551 3.621 3.551 3.597 47,260 +0.01(+0.33%)
Feb 26, 2004 3.475 3.592 3.463 3.586 44,007 +0.08(+2.33%)
Feb 25, 2004 3.329 3.504 3.300 3.504 54,452 +0.23(+6.95%)
Feb 24, 2004 3.317 3.323 3.241 3.276 51,027 -0.04(-1.23%)
Feb 23, 2004 3.317 3.358 3.270 3.317 52,226 +0.03(+0.89%)
Feb 20, 2004 3.253 3.346 3.247 3.288 49,486 +0.01(+0.18%)
Feb 19, 2004 3.416 3.428 3.247 3.282 136,816 -0.13(-3.93%)
Feb 18, 2004 3.738 3.738 3.358 3.416 228,427 -0.37(-9.86%)
Feb 17, 2004 3.738 3.895 3.738 3.790 73,459 -0.19(-4.70%)
Feb 13, 2004 4.024 4.030 3.854 3.977 31,335 -0.04(-1.02%)
Feb 12, 2004 4.111 4.111 4.006 4.018 27,055 -0.06(-1.57%)
Feb 11, 2004 4.146 4.199 3.936 4.082 86,302 -0.04(-0.99%)
Feb 10, 2004 4.141 4.170 4.094 4.123 24,315 +0.04(+1.00%)
Feb 09, 2004 4.088 4.117 4.030 4.082 21,061 +0.04(+0.87%)
Feb 06, 2004 4.088 4.117 3.942 4.047 49,315 -0.09(-2.12%)
Feb 05, 2004 4.292 4.322 4.030 4.135 43,664 -0.10(-2.34%)
Feb 04, 2004 4.322 4.380 4.181 4.234 43,836 -0.07(-1.63%)
Feb 03, 2004 4.263 4.403 4.263 4.304 52,226 +0.04(+0.96%)
Feb 02, 2004 4.263 4.322 4.263 4.263 53,596 +0.01(+0.14%)
Jan 30, 2004 4.292 4.322 4.234 4.257 20,548 -0.04(-0.82%)
Jan 29, 2004 4.322 4.368 4.176 4.292 40,068 +0.03(+0.68%)
Jan 28, 2004 4.397 4.415 4.176 4.263 62,843 -0.11(-2.41%)
Jan 27, 2004 4.438 4.468 4.351 4.368 39,897 -0.02(-0.53%)
Jan 26, 2004 4.380 4.415 4.368 4.392 41,096 +0.04(+0.94%)
Jan 23, 2004 4.409 4.409 4.275 4.351 18,835 -0.02(-0.40%)
Jan 22, 2004 4.438 4.438 4.316 4.368 46,575 -0.19(-4.10%)
Jan 21, 2004 4.643 4.672 4.468 4.555 94,007 -0.09(-1.89%)
Jan 20, 2004 4.322 4.643 4.275 4.643 106,336 +0.38(+8.90%)
Jan 16, 2004 4.211 4.263 4.193 4.263 31,335 +0.08(+1.81%)
Jan 15, 2004 4.251 4.251 4.152 4.187 26,712 -0.01(-0.14%)
Jan 14, 2004 4.211 4.257 4.176 4.193 37,842 -0.02(-0.42%)
Jan 13, 2004 4.263 4.287 4.146 4.211 30,651 -0.08(-1.90%)
Jan 12, 2004 4.205 4.316 4.176 4.292 27,740 +0.15(+3.52%)
Jan 09, 2004 4.263 4.322 4.146 4.146 37,671 -0.15(-3.53%)
Jan 08, 2004 4.304 4.304 4.251 4.298 28,424 -0.02(-0.54%)
Jan 07, 2004 4.263 4.351 4.263 4.322 111,987 +0.03(+0.68%)
Jan 06, 2004 3.878 4.292 3.878 4.292 161,988 +0.41(+10.69%)
Jan 05, 2004 3.854 3.948 3.790 3.878 30,822 +0.02(+0.45%)
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.