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 (%)
Mar 29, 2002 1.402 1.460 1.349 1.460 66,610 +0.00(+0.00%)
Mar 28, 2002 1.402 1.460 1.349 1.460 3,424 +0.06(+4.17%)
Mar 27, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Mar 26, 2002 1.402 1.402 1.355 1.402 445,210 +0.00(+0.00%)
Mar 25, 2002 1.372 1.402 1.372 1.402 342 +0.00(+0.00%)
Mar 22, 2002 1.402 1.402 1.343 1.402 28,938 +0.00(+0.00%)
Mar 21, 2002 1.518 1.518 1.402 1.402 34,418 -0.12(-7.69%)
Mar 20, 2002 1.518 1.518 1.518 1.518 1,712 -0.06(-3.70%)
Mar 19, 2002 1.577 1.577 1.553 1.577 2,226 -0.02(-1.46%)
Mar 18, 2002 1.629 1.629 1.577 1.600 10,959 -0.03(-1.79%)
Mar 15, 2002 1.629 1.635 1.606 1.629 4,794 -0.03(-1.76%)
Mar 14, 2002 1.548 1.664 1.548 1.659 5,137 +0.11(+7.17%)
Mar 13, 2002 1.606 1.606 1.548 1.548 9,760 -0.06(-3.64%)
Mar 12, 2002 1.635 1.635 1.606 1.606 2,910 -0.03(-1.79%)
Mar 11, 2002 1.635 1.641 1.577 1.635 188,358 +0.06(+3.70%)
Mar 08, 2002 1.664 1.723 1.548 1.577 17,979 -0.09(-5.26%)
Mar 07, 2002 1.577 1.664 1.431 1.664 40,925 +0.03(+1.79%)
Mar 06, 2002 1.594 1.694 1.594 1.635 104,282 +0.09(+5.66%)
Mar 05, 2002 1.600 1.600 1.548 1.548 7,876 +0.01(+0.38%)
Mar 04, 2002 1.530 1.606 1.530 1.542 11,643 -0.05(-2.94%)
Mar 01, 2002 1.361 1.606 1.343 1.588 63,699 +0.25(+18.26%)
Feb 28, 2002 1.343 1.343 1.343 1.343 15,068 -0.02(-1.71%)
Feb 27, 2002 1.367 1.372 1.367 1.367 4,109 +0.02(+1.74%)
Feb 26, 2002 1.296 1.343 1.285 1.343 48,459 +0.03(+2.22%)
Feb 25, 2002 1.314 1.314 1.314 1.314 2,226 -0.01(-0.44%)
Feb 22, 2002 1.372 1.372 1.291 1.320 10,787 -0.05(-3.83%)
Feb 21, 2002 1.413 1.419 1.349 1.372 5,308 -0.02(-1.67%)
Feb 20, 2002 1.390 1.402 1.343 1.396 7,191 +0.01(+0.42%)
Feb 19, 2002 1.413 1.419 1.343 1.390 11,815 -0.02(-1.65%)
Feb 18, 2002 1.413 1.413 1.413 1.413 0 +0.00(+0.00%)
Feb 15, 2002 1.413 1.413 1.413 1.413 0 +0.00(+0.00%)
Feb 14, 2002 1.425 1.425 1.402 1.413 4,109 -0.01(-0.82%)
Feb 13, 2002 1.425 1.425 1.425 1.425 7,020 -0.01(-0.41%)
Feb 12, 2002 1.396 1.431 1.343 1.431 12,157 +0.04(+2.51%)
Feb 11, 2002 1.518 1.518 1.372 1.396 17,637 -0.12(-8.08%)
Feb 08, 2002 1.460 1.518 1.460 1.518 3,595 +0.06(+4.00%)
Feb 07, 2002 1.548 1.548 1.437 1.460 12,842 -0.09(-5.66%)
Feb 06, 2002 1.635 1.659 1.548 1.548 15,753 -0.03(-1.85%)
Feb 05, 2002 1.571 1.635 1.518 1.577 13,698 +0.04(+2.27%)
Feb 04, 2002 1.542 1.542 1.542 1.542 171 +0.02(+1.54%)
Feb 01, 2002 1.518 1.577 1.518 1.518 14,212 +0.00(+0.00%)
Jan 31, 2002 1.495 1.518 1.431 1.518 5,137 +0.04(+2.36%)
Jan 30, 2002 1.489 1.489 1.431 1.483 7,705 -0.04(-2.31%)
Jan 29, 2002 1.518 1.518 1.518 1.518 1,027 +0.00(+0.00%)
Jan 28, 2002 1.489 1.542 1.460 1.518 18,493 -0.02(-1.52%)
Jan 25, 2002 1.530 1.542 1.530 1.542 4,965 +0.01(+0.76%)
Jan 24, 2002 1.530 1.536 1.437 1.530 3,767 +0.02(+1.16%)
Jan 23, 2002 1.460 1.518 1.431 1.513 11,986 +0.05(+3.60%)
Jan 22, 2002 1.402 1.460 1.402 1.460 2,568 +0.06(+4.17%)
Jan 21, 2002 1.367 1.460 1.367 1.402 8,904 +0.00(+0.00%)
Jan 18, 2002 1.367 1.460 1.367 1.402 8,904 +0.03(+2.13%)
Jan 17, 2002 1.454 1.454 1.273 1.372 26,198 -0.09(-6.00%)
Jan 16, 2002 1.402 1.460 1.402 1.460 9,589 -0.02(-1.19%)
Jan 15, 2002 1.460 1.495 1.402 1.478 7,534 -0.01(-0.78%)
Jan 14, 2002 1.413 1.489 1.402 1.489 4,623 +0.04(+2.41%)
Jan 11, 2002 1.460 1.489 1.454 1.454 7,363 -0.02(-1.58%)
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.