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 31, 2006 6.179 6.696 6.091 6.687 878,092 +0.65(+10.84%)
Aug 30, 2006 5.472 6.161 5.472 6.033 919,873 +1.16(+23.71%)
Aug 29, 2006 4.701 4.952 4.701 4.876 104,453 +0.18(+3.73%)
Aug 28, 2006 4.672 4.765 4.660 4.701 34,418 -0.01(-0.12%)
Aug 25, 2006 4.584 4.719 4.584 4.707 14,897 +0.06(+1.38%)
Aug 24, 2006 4.725 4.742 4.631 4.643 42,979 -0.09(-1.85%)
Aug 23, 2006 4.765 4.835 4.730 4.730 57,363 -0.06(-1.22%)
Aug 22, 2006 4.684 4.806 4.684 4.789 21,404 +0.08(+1.61%)
Aug 21, 2006 4.590 4.713 4.538 4.713 16,267 +0.08(+1.77%)
Aug 18, 2006 4.701 4.701 4.561 4.631 22,431 -0.06(-1.37%)
Aug 17, 2006 4.649 4.736 4.643 4.695 25,171 +0.05(+1.13%)
Aug 16, 2006 4.847 4.847 4.643 4.643 42,637 -0.17(-3.52%)
Aug 15, 2006 4.695 4.830 4.666 4.812 48,973 +0.18(+3.78%)
Aug 14, 2006 4.555 4.678 4.555 4.637 35,103 +0.11(+2.32%)
Aug 11, 2006 4.643 4.643 4.514 4.532 24,829 -0.12(-2.63%)
Aug 10, 2006 4.555 4.678 4.532 4.654 23,459 +0.08(+1.66%)
Aug 09, 2006 4.584 4.631 4.567 4.579 29,623 +0.05(+1.16%)
Aug 08, 2006 4.532 4.631 4.503 4.526 37,500 -0.04(-0.77%)
Aug 07, 2006 4.526 4.584 4.497 4.561 40,753 +0.02(+0.51%)
Aug 04, 2006 4.672 4.672 4.362 4.538 64,726 -0.08(-1.77%)
Aug 03, 2006 4.555 4.654 4.526 4.619 39,384 +0.04(+0.76%)
Aug 02, 2006 4.672 4.719 4.520 4.584 35,274 -0.06(-1.26%)
Aug 01, 2006 4.660 4.707 4.590 4.643 28,596 -0.05(-1.00%)
Jul 31, 2006 4.614 4.713 4.614 4.689 27,226 +0.02(+0.38%)
Jul 28, 2006 4.649 4.719 4.643 4.672 31,849 +0.08(+1.65%)
Jul 27, 2006 4.619 4.701 4.497 4.596 66,952 -0.08(-1.75%)
Jul 26, 2006 4.643 4.760 4.596 4.678 98,460 +0.01(+0.13%)
Jul 25, 2006 4.584 4.730 4.526 4.672 215,242 +0.14(+3.09%)
Jul 24, 2006 4.304 4.532 4.275 4.532 79,452 +0.23(+5.29%)
Jul 21, 2006 4.438 4.468 4.146 4.304 46,747 -0.19(-4.29%)
Jul 20, 2006 4.497 4.614 4.468 4.497 57,363 +0.00(+0.00%)
Jul 19, 2006 4.316 4.538 4.269 4.497 64,897 +0.20(+4.76%)
Jul 18, 2006 4.292 4.316 4.234 4.292 35,616 +0.06(+1.38%)
Jul 17, 2006 4.187 4.263 4.146 4.234 65,925 -0.01(-0.28%)
Jul 14, 2006 4.438 4.468 4.205 4.246 63,356 -0.16(-3.71%)
Jul 13, 2006 4.526 4.549 4.409 4.409 112,672 -0.15(-3.21%)
Jul 12, 2006 4.637 4.672 4.497 4.555 45,890 -0.12(-2.50%)
Jul 11, 2006 4.643 4.754 4.444 4.672 134,419 -0.01(-0.12%)
Jul 10, 2006 4.643 4.719 4.619 4.678 76,541 +0.07(+1.52%)
Jul 07, 2006 4.806 4.847 4.561 4.608 365,243 -0.25(-5.05%)
Jul 06, 2006 4.818 5.028 4.818 4.853 210,618 +0.04(+0.73%)
Jul 05, 2006 4.549 5.081 4.543 4.818 264,386 +0.30(+6.59%)
Jul 03, 2006 4.532 4.573 4.482 4.520 71,404 -0.04(-0.77%)
Jun 30, 2006 4.672 4.725 4.448 4.555 166,782 -0.11(-2.38%)
Jun 29, 2006 3.796 4.707 3.784 4.666 286,647 +1.24(+36.12%)
Jun 28, 2006 3.527 3.545 3.346 3.428 53,082 -0.08(-2.17%)
Jun 27, 2006 3.586 3.592 3.434 3.504 65,754 -0.07(-1.96%)
Jun 26, 2006 3.592 3.609 3.457 3.574 72,774 +0.00(+0.00%)
Jun 23, 2006 3.592 3.609 3.574 3.574 17,465 -0.04(-0.97%)
Jun 22, 2006 3.650 3.679 3.597 3.609 21,575 -0.06(-1.75%)
Jun 21, 2006 3.808 3.808 3.656 3.673 13,698 -0.10(-2.63%)
Jun 20, 2006 3.738 3.854 3.673 3.773 34,246 -0.09(-2.42%)
Jun 19, 2006 4.146 4.146 3.849 3.866 56,849 -0.19(-4.75%)
Jun 16, 2006 4.141 4.146 4.035 4.059 205,824 -0.11(-2.66%)
Jun 15, 2006 4.030 4.205 3.977 4.170 16,267 +0.14(+3.48%)
Jun 14, 2006 3.942 4.059 3.930 4.030 7,020 +0.08(+2.07%)
Jun 13, 2006 4.030 4.105 3.942 3.948 35,788 +0.04(+0.90%)
Jun 12, 2006 4.088 4.088 3.884 3.913 28,938 -0.13(-3.32%)
Jun 09, 2006 4.234 4.234 4.047 4.047 19,863 -0.16(-3.75%)
Jun 08, 2006 4.100 4.234 4.059 4.205 22,602 +0.08(+1.98%)
Jun 07, 2006 4.205 4.310 4.094 4.123 11,815 -0.08(-1.81%)
Jun 06, 2006 4.251 4.263 4.094 4.199 19,178 -0.09(-2.18%)
Jun 05, 2006 4.316 4.374 4.281 4.292 40,068 -0.08(-1.87%)
Jun 02, 2006 4.362 4.380 4.292 4.374 29,966 +0.01(+0.27%)
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.