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 (%)
Aug 30, 2013 5.460 5.472 5.394 5.442 48,023 -0.04(-0.66%)
Aug 29, 2013 5.437 5.478 5.424 5.478 7,590 +0.01(+0.11%)
Aug 28, 2013 5.532 5.538 5.466 5.472 13,995 -0.07(-1.19%)
Aug 27, 2013 5.526 5.592 5.454 5.538 45,621 -0.07(-1.18%)
Aug 26, 2013 5.646 5.646 5.598 5.604 8,580 -0.02(-0.32%)
Aug 23, 2013 5.622 5.638 5.550 5.622 31,258 -0.05(-0.84%)
Aug 22, 2013 5.448 5.676 5.448 5.670 26,401 +0.22(+3.95%)
Aug 21, 2013 5.496 5.562 5.406 5.454 13,761 -0.05(-0.87%)
Aug 20, 2013 5.430 5.514 5.412 5.502 19,377 +0.09(+1.66%)
Aug 19, 2013 5.454 5.538 5.406 5.412 30,762 -0.05(-0.88%)
Aug 16, 2013 5.460 5.514 5.436 5.460 26,070 -0.04(-0.65%)
Aug 15, 2013 5.508 5.562 5.478 5.496 70,803 -0.04(-0.65%)
Aug 14, 2013 5.598 5.676 5.515 5.532 18,562 -0.05(-0.86%)
Aug 13, 2013 5.562 5.628 5.508 5.580 105,426 -0.03(-0.53%)
Aug 12, 2013 5.526 5.670 5.526 5.610 27,776 +0.02(+0.43%)
Aug 09, 2013 5.508 5.604 5.358 5.586 85,267 +0.00(+0.00%)
Aug 08, 2013 5.681 5.681 5.322 5.586 55,470 -0.08(-1.37%)
Aug 07, 2013 5.556 5.747 5.454 5.664 102,506 -0.02(-0.42%)
Aug 06, 2013 5.556 5.723 5.532 5.687 66,399 +0.10(+1.82%)
Aug 05, 2013 5.753 5.765 5.478 5.586 125,684 -0.24(-4.11%)
Aug 02, 2013 5.837 5.855 5.807 5.825 12,539 +0.01(+0.10%)
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.