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 (%)
Sep 30, 2013 5.490 5.646 5.454 5.550 98,912 +0.02(+0.43%)
Sep 27, 2013 5.568 5.592 5.496 5.526 24,811 -0.08(-1.49%)
Sep 26, 2013 5.759 5.793 5.484 5.610 38,616 -0.15(-2.60%)
Sep 25, 2013 5.783 5.807 5.693 5.759 30,323 -0.03(-0.52%)
Sep 24, 2013 5.765 5.807 5.765 5.789 15,443 +0.03(+0.52%)
Sep 23, 2013 5.741 5.813 5.688 5.759 53,111 +0.01(+0.21%)
Sep 20, 2013 5.837 5.867 5.736 5.747 133,456 -0.10(-1.64%)
Sep 19, 2013 5.939 5.939 5.795 5.843 35,865 -0.07(-1.11%)
Sep 18, 2013 5.762 5.951 5.762 5.909 89,112 +0.14(+2.39%)
Sep 17, 2013 5.795 5.819 5.676 5.771 37,403 -0.01(-0.10%)
Sep 16, 2013 5.837 5.867 5.735 5.777 60,574 +0.02(+0.31%)
Sep 13, 2013 5.705 5.837 5.640 5.759 31,860 +0.08(+1.37%)
Sep 12, 2013 5.705 5.777 5.661 5.681 39,328 -0.03(-0.52%)
Sep 11, 2013 5.801 5.837 5.711 5.711 13,868 -0.11(-1.85%)
Sep 10, 2013 5.783 5.837 5.717 5.819 58,052 +0.05(+0.93%)
Sep 09, 2013 5.520 5.825 5.520 5.765 37,134 +0.25(+4.45%)
Sep 06, 2013 5.532 5.592 5.418 5.520 34,156 +0.02(+0.44%)
Sep 05, 2013 5.538 5.592 5.478 5.496 13,269 -0.02(-0.33%)
Sep 04, 2013 5.472 5.592 5.406 5.514 25,754 +0.05(+0.88%)
Sep 03, 2013 5.496 5.544 5.448 5.466 17,977 +0.02(+0.44%)
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%)
Aug 01, 2013 5.855 5.855 5.747 5.819 21,984 +0.05(+0.93%)
Jul 31, 2013 5.825 5.861 5.759 5.765 45,920 -0.04(-0.62%)
Jul 30, 2013 5.879 5.879 5.711 5.801 48,737 -0.05(-0.82%)
Jul 29, 2013 5.873 5.927 5.807 5.849 35,482 -0.02(-0.31%)
Jul 26, 2013 5.717 5.873 5.705 5.867 32,546 +0.10(+1.77%)
Jul 25, 2013 5.532 5.807 5.532 5.765 19,740 +0.21(+3.77%)
Jul 24, 2013 5.598 5.598 5.532 5.556 8,710 -0.04(-0.64%)
Jul 23, 2013 5.592 5.604 5.556 5.592 8,476 -0.04(-0.64%)
Jul 22, 2013 5.508 5.634 5.508 5.628 12,724 +0.06(+1.08%)
Jul 19, 2013 5.598 5.622 5.538 5.568 36,618 -0.05(-0.96%)
Jul 18, 2013 5.681 5.705 5.568 5.622 23,583 -0.03(-0.53%)
Jul 17, 2013 5.681 5.693 5.592 5.652 7,546 +0.01(+0.21%)
Jul 16, 2013 5.580 5.681 5.556 5.640 14,719 +0.04(+0.75%)
Jul 15, 2013 5.574 5.598 5.526 5.598 18,761 +0.02(+0.32%)
Jul 12, 2013 5.658 5.658 5.508 5.580 42,591 -0.08(-1.48%)
Jul 11, 2013 5.777 5.795 5.610 5.664 29,914 -0.08(-1.36%)
Jul 10, 2013 5.801 5.801 5.687 5.741 24,450 -0.07(-1.13%)
Jul 09, 2013 5.687 5.807 5.634 5.807 38,735 +0.11(+2.00%)
Jul 08, 2013 5.687 5.705 5.508 5.693 26,239 -0.01(-0.21%)
Jul 05, 2013 5.670 5.711 5.598 5.705 13,915 +0.11(+1.93%)
Jul 03, 2013 5.604 5.634 5.526 5.598 6,457 -0.01(-0.21%)
Jul 02, 2013 5.604 5.693 5.595 5.610 16,598 -0.06(-1.06%)
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.