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 (%)
Jun 30, 2004 3.884 3.942 3.884 3.913 63,185 +0.07(+1.82%)
Jun 29, 2004 3.854 3.907 3.738 3.843 58,733 -0.02(-0.45%)
Jun 28, 2004 3.854 3.919 3.825 3.860 64,555 +0.01(+0.15%)
Jun 25, 2004 3.738 3.860 3.662 3.854 79,281 +0.11(+2.80%)
Jun 24, 2004 3.738 3.843 3.708 3.749 45,377 -0.02(-0.47%)
Jun 23, 2004 3.813 3.843 3.738 3.767 65,069 -0.03(-0.77%)
Jun 22, 2004 3.615 3.808 3.609 3.796 42,979 +0.18(+5.01%)
Jun 21, 2004 3.621 3.667 3.564 3.615 19,863 -0.01(-0.16%)
Jun 18, 2004 3.708 3.738 3.621 3.621 79,966 -0.06(-1.59%)
Jun 17, 2004 3.714 3.749 3.656 3.679 66,781 -0.04(-1.10%)
Jun 16, 2004 3.726 3.726 3.691 3.720 41,610 +0.02(+0.47%)
Jun 15, 2004 3.738 3.813 3.691 3.703 75,685 -0.04(-0.94%)
Jun 14, 2004 3.796 3.796 3.632 3.738 136,816 -0.01(-0.31%)
Jun 10, 2004 3.837 3.837 3.697 3.749 54,281 +0.01(+0.16%)
Jun 09, 2004 3.767 3.849 3.703 3.743 20,548 -0.07(-1.84%)
Jun 08, 2004 3.796 3.854 3.796 3.813 65,582 -0.02(-0.46%)
Jun 07, 2004 3.761 3.854 3.714 3.831 23,801 +0.13(+3.47%)
Jun 04, 2004 3.767 3.849 3.679 3.703 18,493 -0.07(-1.86%)
Jun 03, 2004 3.778 3.854 3.767 3.773 32,534 -0.01(-0.15%)
Jun 02, 2004 3.796 3.913 3.767 3.778 51,027 -0.01(-0.15%)
Jun 01, 2004 3.679 3.884 3.679 3.784 95,377 +0.16(+4.52%)
May 28, 2004 3.533 3.638 3.457 3.621 100,172 +0.10(+2.82%)
May 27, 2004 3.527 3.527 3.475 3.521 60,617 +0.01(+0.17%)
May 26, 2004 3.533 3.562 3.469 3.516 47,089 -0.05(-1.31%)
May 25, 2004 3.656 3.656 3.393 3.562 108,734 -0.11(-3.02%)
May 24, 2004 3.813 3.813 3.621 3.673 61,815 -0.13(-3.53%)
May 21, 2004 3.615 4.146 3.592 3.808 570,383 +0.20(+5.50%)
May 20, 2004 2.973 3.726 2.961 3.609 130,823 +0.64(+21.41%)
May 19, 2004 3.031 3.054 2.967 2.973 104,110 -0.06(-1.93%)
May 18, 2004 3.066 3.072 2.937 3.031 65,240 -0.06(-1.89%)
May 17, 2004 3.066 3.124 2.978 3.089 77,398 -0.02(-0.56%)
May 14, 2004 3.124 3.183 3.037 3.107 53,938 -0.02(-0.75%)
May 13, 2004 3.154 3.200 3.124 3.130 15,239 -0.04(-1.29%)
May 12, 2004 3.200 3.241 3.119 3.171 18,835 -0.05(-1.63%)
May 11, 2004 3.206 3.241 3.142 3.224 51,712 +0.04(+1.10%)
May 10, 2004 3.212 3.212 3.113 3.189 22,945 +0.01(+0.18%)
May 07, 2004 3.200 3.218 3.159 3.183 59,247 +0.03(+0.93%)
May 06, 2004 3.200 3.200 3.113 3.154 18,835 -0.02(-0.55%)
May 05, 2004 3.183 3.206 3.119 3.171 42,808 -0.04(-1.09%)
May 04, 2004 3.095 3.212 3.078 3.206 48,630 +0.11(+3.58%)
May 03, 2004 2.891 3.124 2.891 3.095 65,069 +0.17(+5.79%)
Apr 30, 2004 2.949 2.973 2.862 2.926 107,193 -0.08(-2.72%)
Apr 29, 2004 3.142 3.154 2.879 3.008 54,795 -0.08(-2.46%)
Apr 28, 2004 3.101 3.101 2.978 3.083 64,213 -0.08(-2.40%)
Apr 27, 2004 3.212 3.270 3.136 3.159 51,027 -0.08(-2.35%)
Apr 26, 2004 3.224 3.300 3.218 3.235 22,260 -0.05(-1.42%)
Apr 23, 2004 3.329 3.358 3.241 3.282 36,130 -0.01(-0.35%)
Apr 22, 2004 3.270 3.300 3.212 3.294 20,890 +0.08(+2.55%)
Apr 21, 2004 3.154 3.212 3.095 3.212 10,959 +0.05(+1.66%)
Apr 20, 2004 3.247 3.294 3.159 3.159 31,335 -0.09(-2.70%)
Apr 19, 2004 3.189 3.259 3.165 3.247 15,753 +0.05(+1.46%)
Apr 16, 2004 3.113 3.247 3.113 3.200 13,870 +0.08(+2.62%)
Apr 15, 2004 3.142 3.189 3.066 3.119 40,240 -0.01(-0.37%)
Apr 14, 2004 3.043 3.154 3.043 3.130 34,589 +0.05(+1.71%)
Apr 13, 2004 3.083 3.095 3.043 3.078 23,630 -0.01(-0.38%)
Apr 12, 2004 2.978 3.165 2.978 3.089 35,274 -0.06(-1.86%)
Apr 08, 2004 3.142 3.212 3.130 3.148 26,198 +0.06(+2.08%)
Apr 07, 2004 3.183 3.183 3.078 3.083 10,787 -0.10(-3.12%)
Apr 06, 2004 3.241 3.265 3.183 3.183 22,431 -0.03(-0.91%)
Apr 05, 2004 3.270 3.270 3.113 3.212 44,521 +0.11(+3.38%)
Apr 02, 2004 3.212 3.300 3.048 3.107 55,651 +0.04(+1.33%)
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.