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, 2004 3.270 3.358 3.270 3.305 17,123 +0.01(+0.18%)
Sep 29, 2004 3.270 3.329 3.270 3.300 22,089 +0.02(+0.71%)
Sep 28, 2004 3.282 3.387 3.270 3.276 17,808 -0.01(-0.18%)
Sep 27, 2004 3.387 3.387 3.259 3.282 13,185 -0.12(-3.60%)
Sep 24, 2004 3.370 3.434 3.370 3.405 39,384 +0.04(+1.04%)
Sep 23, 2004 3.416 3.440 3.352 3.370 27,911 -0.07(-2.04%)
Sep 22, 2004 3.527 3.527 3.434 3.440 16,438 -0.12(-3.28%)
Sep 21, 2004 3.533 3.580 3.533 3.557 9,075 +0.06(+1.84%)
Sep 20, 2004 3.510 3.510 3.457 3.492 11,472 -0.02(-0.50%)
Sep 17, 2004 3.562 3.562 3.475 3.510 52,226 -0.02(-0.50%)
Sep 16, 2004 3.592 3.592 3.504 3.527 23,630 -0.02(-0.66%)
Sep 15, 2004 3.504 3.557 3.451 3.551 45,034 -0.01(-0.33%)
Sep 14, 2004 3.533 3.574 3.492 3.562 36,815 -0.01(-0.16%)
Sep 13, 2004 3.592 3.621 3.533 3.568 7,534 -0.02(-0.49%)
Sep 10, 2004 3.592 3.592 3.533 3.586 26,541 -0.06(-1.76%)
Sep 09, 2004 3.469 3.650 3.434 3.650 52,569 +0.17(+4.87%)
Sep 08, 2004 3.504 3.551 3.481 3.481 12,500 -0.02(-0.67%)
Sep 07, 2004 3.446 3.597 3.446 3.504 23,801 +0.06(+1.69%)
Sep 03, 2004 3.451 3.492 3.428 3.446 27,055 +0.01(+0.34%)
Sep 02, 2004 3.405 3.475 3.405 3.434 4,794 +0.06(+1.91%)
Sep 01, 2004 3.381 3.492 3.335 3.370 13,013 -0.01(-0.35%)
Aug 31, 2004 3.562 3.562 3.358 3.381 11,643 -0.12(-3.50%)
Aug 30, 2004 3.259 3.533 3.259 3.504 26,541 +0.25(+7.53%)
Aug 27, 2004 3.159 3.265 3.159 3.259 19,520 +0.05(+1.64%)
Aug 26, 2004 3.300 3.300 3.194 3.206 15,924 -0.06(-1.79%)
Aug 25, 2004 3.206 3.265 3.194 3.265 13,527 +0.07(+2.19%)
Aug 24, 2004 3.095 3.194 3.043 3.194 12,671 +0.09(+2.82%)
Aug 23, 2004 3.124 3.183 3.083 3.107 28,424 -0.07(-2.21%)
Aug 20, 2004 3.270 3.270 3.154 3.177 28,938 -0.12(-3.55%)
Aug 19, 2004 3.340 3.352 3.265 3.294 18,493 -0.05(-1.57%)
Aug 18, 2004 3.451 3.457 3.270 3.346 19,692 -0.11(-3.05%)
Aug 17, 2004 3.504 3.504 3.352 3.451 42,466 -0.10(-2.80%)
Aug 16, 2004 3.475 3.574 3.475 3.551 14,383 +0.08(+2.18%)
Aug 13, 2004 3.475 3.533 3.475 3.475 6,678 +0.06(+1.71%)
Aug 12, 2004 3.615 3.615 3.387 3.416 31,849 -0.22(-5.95%)
Aug 11, 2004 3.638 3.644 3.574 3.632 33,219 -0.02(-0.64%)
Aug 10, 2004 3.533 3.679 3.533 3.656 17,637 +0.13(+3.64%)
Aug 09, 2004 3.592 3.592 3.457 3.527 31,849 -0.03(-0.82%)
Aug 06, 2004 3.475 3.557 3.358 3.557 154,625 +0.02(+0.66%)
Aug 05, 2004 3.656 3.679 3.527 3.533 27,740 -0.14(-3.82%)
Aug 04, 2004 3.755 3.767 3.627 3.673 20,376 -0.08(-2.18%)
Aug 03, 2004 3.738 3.778 3.627 3.755 45,890 +0.01(+0.31%)
Aug 02, 2004 3.714 3.767 3.667 3.743 77,226 +0.09(+2.40%)
Jul 30, 2004 3.673 3.673 3.562 3.656 32,534 -0.01(-0.16%)
Jul 29, 2004 3.650 3.662 3.603 3.662 18,322 +0.04(+1.13%)
Jul 28, 2004 3.486 3.650 3.486 3.621 69,350 +0.09(+2.48%)
Jul 27, 2004 3.451 3.533 3.451 3.533 22,260 +0.08(+2.37%)
Jul 26, 2004 3.510 3.516 3.446 3.451 32,192 -0.04(-1.17%)
Jul 23, 2004 3.539 3.545 3.481 3.492 34,589 -0.06(-1.81%)
Jul 22, 2004 3.586 3.592 3.446 3.557 219,865 -0.06(-1.77%)
Jul 21, 2004 3.650 3.662 3.603 3.621 66,952 -0.02(-0.64%)
Jul 20, 2004 3.662 3.662 3.609 3.644 84,590 +0.04(+1.13%)
Jul 19, 2004 3.562 3.609 3.562 3.603 20,548 +0.06(+1.82%)
Jul 16, 2004 3.551 3.586 3.533 3.539 22,431 +0.01(+0.17%)
Jul 15, 2004 3.562 3.621 3.516 3.533 42,466 +0.02(+0.67%)
Jul 14, 2004 3.516 3.562 3.504 3.510 12,842 -0.01(-0.33%)
Jul 13, 2004 3.562 3.568 3.510 3.521 17,294 -0.08(-2.11%)
Jul 12, 2004 3.685 3.685 3.568 3.597 17,637 -0.09(-2.53%)
Jul 09, 2004 3.679 3.738 3.673 3.691 27,568 +0.06(+1.77%)
Jul 08, 2004 3.679 3.738 3.621 3.627 30,137 -0.11(-2.97%)
Jul 07, 2004 3.796 3.796 3.703 3.738 25,513 -0.06(-1.54%)
Jul 06, 2004 3.843 3.854 3.703 3.796 73,288 -0.11(-2.69%)
Jul 02, 2004 3.849 3.913 3.796 3.901 22,089 +0.05(+1.37%)
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.