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 (%)
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%)
Jun 05, 2002 1.799 1.810 1.618 1.810 22,089 +0.03(+1.64%)
May 31, 2002 1.752 1.781 1.635 1.781 17,123 -0.12(-6.15%)
May 28, 2002 1.927 1.956 1.822 1.898 23,630 +0.00(+0.00%)
May 27, 2002 1.980 1.980 1.898 1.898 6,678 +0.00(+0.00%)
May 24, 2002 1.980 1.980 1.898 1.898 6,678 -0.08(-4.13%)
May 23, 2002 1.980 1.980 1.980 1.980 1,027 -0.01(-0.29%)
May 22, 2002 1.986 1.986 1.986 1.986 1,712 +0.00(+0.00%)
May 21, 2002 1.927 1.986 1.869 1.986 14,897 +0.01(+0.29%)
May 20, 2002 1.986 1.986 1.927 1.980 5,137 -0.01(-0.29%)
May 17, 2002 1.927 2.015 1.898 1.986 8,561 +0.01(+0.29%)
May 16, 2002 1.956 1.986 1.927 1.980 11,130 +0.01(+0.30%)
May 15, 2002 1.986 2.044 1.822 1.974 51,712 -0.01(-0.29%)
May 14, 2002 1.951 1.986 1.951 1.980 15,753 +0.02(+1.19%)
May 13, 2002 1.980 1.980 1.880 1.956 19,178 +0.00(+0.00%)
May 10, 2002 2.032 2.038 1.956 1.956 70,891 -0.08(-3.74%)
May 09, 2002 2.038 2.038 2.009 2.032 1,883 -0.01(-0.29%)
May 08, 2002 2.056 2.102 1.986 2.038 110,446 -0.04(-1.69%)
May 07, 2002 2.132 2.132 2.073 2.073 18,150 -0.09(-4.05%)
May 06, 2002 2.102 2.190 2.102 2.161 44,863 +0.06(+2.78%)
May 03, 2002 2.044 2.102 1.986 2.102 97,090 +0.06(+3.15%)
May 02, 2002 2.015 2.044 1.869 2.038 37,671 -0.01(-0.29%)
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.