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 (%)
Feb 29, 2016 5.334 5.454 5.221 5.274 56,083 +0.00(+0.00%)
Feb 26, 2016 5.280 5.424 5.089 5.274 26,546 +0.04(+0.80%)
Feb 25, 2016 5.065 5.289 5.047 5.232 15,210 +0.05(+1.04%)
Feb 24, 2016 5.095 5.209 5.011 5.179 14,139 +0.17(+3.47%)
Feb 23, 2016 5.268 5.268 4.987 5.005 9,103 -0.16(-3.02%)
Feb 22, 2016 5.167 5.301 4.969 5.161 37,039 +0.06(+1.17%)
Feb 19, 2016 5.083 5.226 5.023 5.101 13,855 +0.01(+0.12%)
Feb 18, 2016 5.143 5.173 4.993 5.095 20,329 -0.05(-1.05%)
Feb 17, 2016 5.089 5.346 5.088 5.149 33,354 -0.02(-0.46%)
Feb 16, 2016 5.047 5.334 5.047 5.173 24,136 +0.20(+3.97%)
Feb 12, 2016 4.915 4.975 4.975 4.975 14,698 +0.00(+0.00%)
Feb 11, 2016 4.861 5.017 4.730 4.975 14,967 +0.03(+0.61%)
Feb 10, 2016 4.939 5.089 4.921 4.945 9,970 +0.03(+0.61%)
Feb 09, 2016 4.945 5.107 4.891 4.915 12,178 -0.10(-2.03%)
Feb 08, 2016 4.837 5.065 4.742 5.017 24,338 +0.14(+2.95%)
Feb 05, 2016 4.915 5.017 4.754 4.873 44,125 -0.07(-1.45%)
Feb 04, 2016 4.951 4.975 4.801 4.945 8,522 +0.08(+1.72%)
Feb 03, 2016 4.873 4.969 4.700 4.861 22,227 +0.03(+0.62%)
Feb 02, 2016 4.909 5.011 4.754 4.831 25,267 -0.14(-2.89%)
Feb 01, 2016 5.011 5.071 4.795 4.975 21,336 -0.11(-2.24%)
Jan 29, 2016 4.783 5.113 4.777 5.089 92,172 +0.35(+7.32%)
Jan 28, 2016 4.694 4.795 4.640 4.742 7,797 +0.10(+2.19%)
Jan 27, 2016 4.706 4.724 4.592 4.640 20,239 -0.07(-1.40%)
Jan 26, 2016 4.658 4.783 4.631 4.706 13,192 +0.06(+1.29%)
Jan 25, 2016 4.646 4.825 4.598 4.646 16,175 -0.10(-2.02%)
Jan 22, 2016 4.676 4.795 4.592 4.742 36,582 +0.11(+2.33%)
Jan 21, 2016 4.574 4.676 4.538 4.634 14,192 +0.09(+1.98%)
Jan 20, 2016 4.490 4.586 4.334 4.544 42,441 +0.05(+1.07%)
Jan 19, 2016 4.532 4.610 4.424 4.496 21,739 -0.08(-1.83%)
Jan 15, 2016 4.640 4.580 4.580 4.580 34,408 -0.20(-4.26%)
Jan 14, 2016 4.718 4.837 4.544 4.783 35,558 +0.08(+1.65%)
Jan 13, 2016 4.921 4.975 4.652 4.706 23,214 -0.22(-4.38%)
Jan 12, 2016 4.969 5.053 4.849 4.921 36,697 +0.16(+3.27%)
Jan 11, 2016 4.760 4.795 4.682 4.766 16,122 +0.08(+1.66%)
Jan 08, 2016 4.760 4.945 4.541 4.688 51,812 -0.05(-1.14%)
Jan 07, 2016 4.897 4.993 4.742 4.742 20,065 -0.21(-4.23%)
Jan 06, 2016 4.897 4.999 4.897 4.951 34,109 -0.01(-0.12%)
Jan 05, 2016 4.945 4.987 4.909 4.957 24,607 +0.01(+0.24%)
Jan 04, 2016 5.017 5.209 4.897 4.945 76,098 -0.20(-3.95%)
Dec 31, 2015 5.340 5.149 5.149 5.149 46,769 -0.22(-4.02%)
Dec 30, 2015 5.532 5.532 5.328 5.364 12,864 -0.17(-3.03%)
Dec 29, 2015 5.514 5.556 5.508 5.532 21,098 -0.01(-0.22%)
Dec 28, 2015 5.514 5.610 5.514 5.544 18,509 +0.05(+0.87%)
Dec 24, 2015 5.262 5.496 5.496 5.496 9,687 +0.30(+5.76%)
Dec 23, 2015 4.951 5.268 4.879 5.197 44,489 +0.02(+0.46%)
Dec 22, 2015 4.999 5.191 4.801 5.173 19,740 +0.19(+3.72%)
Dec 21, 2015 5.041 5.232 4.924 4.987 23,842 -0.03(-0.60%)
Dec 18, 2015 4.999 5.041 4.915 5.017 100,704 -0.01(-0.24%)
Dec 17, 2015 4.993 5.114 4.993 5.029 52,082 +0.04(+0.84%)
Dec 16, 2015 4.915 5.113 4.915 4.987 53,509 +0.02(+0.36%)
Dec 15, 2015 4.939 5.137 4.906 4.969 22,833 +0.02(+0.36%)
Dec 14, 2015 5.238 5.460 4.909 4.951 30,198 -0.31(-5.81%)
Dec 11, 2015 5.197 5.472 5.197 5.256 49,826 -0.12(-2.23%)
Dec 10, 2015 5.340 5.670 5.244 5.376 37,392 -0.03(-0.55%)
Dec 09, 2015 5.610 5.664 5.334 5.406 33,769 -0.10(-1.74%)
Dec 08, 2015 5.484 5.640 5.421 5.502 17,575 -0.04(-0.65%)
Dec 07, 2015 5.550 5.598 5.466 5.538 30,958 -0.06(-1.07%)
Dec 04, 2015 5.640 5.675 5.586 5.598 26,524 -0.02(-0.32%)
Dec 03, 2015 5.831 5.909 5.514 5.616 48,234 -0.12(-2.09%)
Dec 02, 2015 5.801 5.861 5.681 5.735 23,464 -0.08(-1.44%)
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.