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, 2002 1.215 1.215 1.215 1.215 171 +0.11(+9.47%)
Aug 29, 2002 1.110 1.110 1.110 1.110 342 -0.06(-5.00%)
Aug 28, 2002 1.197 1.197 1.168 1.168 3,595 -0.03(-2.44%)
Aug 27, 2002 1.197 1.197 1.197 1.197 513 +0.00(+0.00%)
Aug 26, 2002 1.279 1.279 1.197 1.197 2,226 -0.09(-6.82%)
Aug 23, 2002 1.285 1.291 1.162 1.285 19,863 -0.03(-2.22%)
Aug 22, 2002 1.197 1.372 1.139 1.314 35,445 +0.06(+4.65%)
Aug 21, 2002 1.203 1.256 1.168 1.256 34,246 +0.05(+4.37%)
Aug 20, 2002 1.285 1.302 1.203 1.203 8,048 -0.02(-1.44%)
Aug 16, 2002 1.285 1.285 1.221 1.221 6,506 +0.01(+0.97%)
Aug 15, 2002 1.168 1.226 1.168 1.209 15,411 +0.07(+6.15%)
Aug 14, 2002 1.080 1.139 1.080 1.139 46,062 +0.01(+0.52%)
Aug 13, 2002 1.221 1.221 1.110 1.133 12,157 -0.09(-7.62%)
Aug 12, 2002 1.168 1.226 1.150 1.226 16,781 +0.00(+0.00%)
Aug 07, 2002 1.256 1.256 1.174 1.226 7,705 +0.03(+2.44%)
Aug 06, 2002 1.180 1.197 1.174 1.197 2,226 +0.02(+1.49%)
Aug 05, 2002 1.261 1.314 1.150 1.180 43,664 -0.13(-10.22%)
Aug 02, 2002 1.285 1.425 1.285 1.314 19,349 -0.02(-1.75%)
Aug 01, 2002 1.402 1.402 1.337 1.337 2,568 -0.06(-4.58%)
Jul 31, 2002 1.291 1.402 1.291 1.402 14,897 +0.11(+8.60%)
Jul 30, 2002 1.291 1.291 1.291 1.291 171 -0.05(-3.91%)
Jul 29, 2002 1.314 1.343 1.256 1.343 22,602 +0.01(+0.88%)
Jul 26, 2002 1.343 1.343 1.331 1.331 7,876 +0.02(+1.33%)
Jul 25, 2002 1.279 1.343 1.279 1.314 47,089 +0.03(+2.27%)
Jul 24, 2002 1.238 1.285 1.203 1.285 94,521 +0.00(+0.00%)
Jul 23, 2002 1.285 1.285 1.250 1.285 9,246 -0.03(-2.22%)
Jul 22, 2002 1.226 1.314 1.221 1.314 15,753 +0.06(+4.65%)
Jul 19, 2002 1.308 1.308 1.256 1.256 19,007 -0.08(-6.11%)
Jul 17, 2002 1.337 1.337 1.337 1.337 1,712 +0.02(+1.33%)
Jul 12, 2002 1.314 1.320 1.314 1.320 513 +0.01(+0.44%)
Jul 11, 2002 1.226 1.314 1.174 1.314 11,472 +0.03(+2.27%)
Jul 10, 2002 1.285 1.285 1.285 1.285 2,397 -0.03(-2.22%)
Jul 09, 2002 1.320 1.320 1.291 1.314 2,054 -0.01(-0.44%)
Jul 08, 2002 1.285 1.320 1.285 1.320 18,322 +0.04(+2.73%)
Jul 05, 2002 1.226 1.285 1.168 1.285 11,643 +0.03(+2.33%)
Jul 04, 2002 1.407 1.407 1.162 1.256 126,028 +0.00(+0.00%)
Jul 03, 2002 1.407 1.407 1.162 1.256 126,028 -0.15(-10.79%)
Jul 02, 2002 1.407 1.407 1.407 1.407 3,595 +0.01(+0.42%)
Jul 01, 2002 1.402 1.460 1.402 1.402 34,418 +0.00(+0.00%)
Jun 28, 2002 1.402 1.402 1.256 1.402 78,425 +0.00(+0.00%)
Jun 27, 2002 1.425 1.425 1.402 1.402 22,089 -0.02(-1.64%)
Jun 26, 2002 1.425 1.431 1.425 1.425 4,623 -0.01(-0.41%)
Jun 25, 2002 1.419 1.431 1.361 1.431 10,616 +0.03(+2.08%)
Jun 21, 2002 1.489 1.489 1.402 1.402 64,726 -0.12(-8.05%)
Jun 20, 2002 1.483 1.524 1.478 1.524 15,411 +0.04(+2.76%)
Jun 19, 2002 1.548 1.548 1.460 1.483 140,755 -0.03(-1.93%)
Jun 18, 2002 1.635 1.635 1.513 1.513 80,651 -0.18(-10.69%)
Jun 17, 2002 1.723 1.723 1.635 1.694 6,164 +0.03(+1.75%)
Jun 14, 2002 1.606 1.664 1.472 1.664 40,925 -0.09(-5.00%)
Jun 12, 2002 1.711 1.752 1.518 1.752 59,589 -0.02(-0.99%)
Jun 11, 2002 1.764 1.770 1.600 1.770 51,712 -0.04(-2.26%)
Jun 10, 2002 1.775 1.810 1.653 1.810 7,363 +0.03(+1.64%)
Jun 07, 2002 1.799 1.810 1.723 1.781 6,335 -0.02(-1.29%)
Jun 06, 2002 1.752 1.805 1.752 1.805 34,246 -0.01(-0.32%)
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.