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, 2015 4.448 4.535 4.376 4.484 28,654 +0.03(+0.67%)
Sep 29, 2015 4.424 4.511 4.370 4.454 40,061 +0.04(+0.81%)
Sep 28, 2015 4.502 4.700 4.293 4.418 77,365 -0.07(-1.47%)
Sep 25, 2015 4.706 4.706 4.448 4.484 720,533 -0.20(-4.34%)
Sep 24, 2015 4.640 4.718 4.568 4.688 58,814 +0.02(+0.51%)
Sep 23, 2015 4.760 4.760 4.622 4.664 17,942 +0.04(+0.78%)
Sep 22, 2015 4.789 4.890 4.568 4.628 43,325 -0.10(-2.15%)
Sep 21, 2015 4.622 4.831 4.622 4.730 42,461 +0.20(+4.50%)
Sep 18, 2015 4.849 4.897 4.371 4.526 144,036 -0.38(-7.80%)
Sep 17, 2015 4.999 5.101 4.873 4.909 25,940 -0.12(-2.38%)
Sep 16, 2015 5.101 5.149 5.011 5.029 15,276 -0.10(-1.98%)
Sep 15, 2015 5.143 5.149 5.095 5.131 12,071 +0.01(+0.23%)
Sep 14, 2015 5.215 5.247 5.089 5.119 13,399 -0.05(-1.04%)
Sep 11, 2015 5.113 5.215 5.113 5.173 10,850 +0.01(+0.12%)
Sep 10, 2015 5.232 5.280 5.119 5.167 14,727 -0.05(-1.03%)
Sep 09, 2015 5.442 5.478 5.185 5.221 202,992 -0.23(-4.28%)
Sep 08, 2015 5.460 5.508 5.394 5.454 211,098 +0.07(+1.33%)
Sep 04, 2015 5.388 5.382 5.382 5.382 16,035 -0.10(-1.86%)
Sep 03, 2015 5.442 5.538 5.406 5.484 17,002 -0.01(-0.22%)
Sep 02, 2015 5.436 5.508 5.274 5.496 41,185 +0.21(+3.96%)
Sep 01, 2015 5.394 5.472 5.226 5.286 27,654 -0.17(-3.18%)
Aug 31, 2015 5.322 5.538 5.298 5.460 31,836 +0.01(+0.22%)
Aug 28, 2015 5.286 5.478 5.286 5.448 22,878 +0.13(+2.48%)
Aug 27, 2015 5.310 5.340 5.250 5.316 24,081 +0.03(+0.57%)
Aug 26, 2015 5.424 5.424 5.191 5.286 25,853 -0.02(-0.34%)
Aug 25, 2015 5.454 5.454 5.238 5.304 30,782 -0.01(-0.23%)
Aug 24, 2015 5.406 5.508 5.089 5.316 41,930 -0.11(-1.99%)
Aug 21, 2015 4.879 5.532 4.879 5.424 65,468 +0.24(+4.62%)
Aug 20, 2015 4.592 5.316 4.592 5.185 19,140 -0.11(-2.04%)
Aug 19, 2015 5.143 5.382 5.116 5.292 22,833 +0.00(+0.00%)
Aug 18, 2015 5.209 5.394 5.060 5.292 26,932 +0.14(+2.79%)
Aug 17, 2015 5.203 5.274 5.119 5.149 17,406 -0.22(-4.12%)
Aug 14, 2015 5.173 5.406 5.173 5.370 16,897 +0.22(+4.18%)
Aug 13, 2015 5.358 5.358 5.083 5.155 24,305 -0.20(-3.69%)
Aug 12, 2015 5.053 5.370 5.035 5.352 20,561 +0.20(+3.95%)
Aug 11, 2015 5.107 5.197 5.107 5.149 23,180 +0.02(+0.35%)
Aug 10, 2015 5.185 5.209 5.080 5.131 27,520 -0.06(-1.15%)
Aug 07, 2015 5.071 5.244 4.970 5.191 27,864 +0.06(+1.17%)
Aug 06, 2015 5.310 5.337 5.083 5.131 23,251 -0.21(-3.92%)
Aug 05, 2015 4.580 5.388 4.550 5.340 117,012 +1.17(+28.16%)
Aug 04, 2015 4.017 4.209 3.999 4.167 16,359 +0.14(+3.42%)
Aug 03, 2015 4.077 4.077 3.999 4.029 27,455 -0.05(-1.32%)
Jul 31, 2015 4.257 4.322 4.053 4.083 58,087 -0.04(-1.02%)
Jul 30, 2015 4.095 4.167 4.071 4.125 20,974 +0.04(+1.03%)
Jul 29, 2015 4.131 4.167 4.077 4.083 27,587 -0.05(-1.16%)
Jul 28, 2015 4.275 4.275 4.131 4.131 21,959 -0.11(-2.54%)
Jul 27, 2015 4.382 4.382 4.221 4.239 15,559 +0.03(+0.71%)
Jul 24, 2015 4.299 4.334 4.203 4.209 42,565 -0.07(-1.68%)
Jul 23, 2015 4.496 4.524 4.275 4.281 75,455 -0.21(-4.67%)
Jul 22, 2015 4.707 4.707 4.454 4.490 13,670 -0.03(-0.66%)
Jul 21, 2015 4.706 4.706 4.508 4.520 40,315 -0.12(-2.58%)
Jul 20, 2015 4.724 4.766 4.640 4.640 15,211 -0.16(-3.37%)
Jul 17, 2015 4.777 4.837 4.760 4.801 25,484 +0.02(+0.38%)
Jul 16, 2015 4.999 4.999 4.760 4.783 28,115 -0.17(-3.39%)
Jul 15, 2015 4.939 5.101 4.867 4.951 32,145 -0.14(-2.71%)
Jul 14, 2015 5.047 5.209 5.023 5.089 24,234 +0.01(+0.12%)
Jul 13, 2015 4.921 5.131 4.915 5.083 11,430 +0.09(+1.80%)
Jul 10, 2015 4.867 5.005 4.813 4.993 13,603 +0.17(+3.60%)
Jul 09, 2015 4.975 4.975 4.789 4.819 34,183 -0.08(-1.71%)
Jul 08, 2015 4.885 4.939 4.837 4.903 24,032 -0.03(-0.61%)
Jul 07, 2015 4.969 4.969 4.801 4.933 14,324 +0.01(+0.12%)
Jul 06, 2015 5.023 5.047 4.843 4.927 22,559 -0.11(-2.14%)
Jul 02, 2015 5.125 5.035 5.035 5.035 46,435 -0.07(-1.29%)
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.