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 (%)
Dec 30, 2005 3.638 3.708 3.621 3.644 38,870 -0.03(-0.79%)
Dec 29, 2005 3.697 3.697 3.673 3.673 12,842 +0.01(+0.16%)
Dec 28, 2005 3.679 3.708 3.650 3.667 6,506 -0.01(-0.32%)
Dec 27, 2005 3.703 3.778 3.656 3.679 34,075 +0.00(+0.00%)
Dec 23, 2005 3.632 3.697 3.574 3.679 15,753 +0.07(+1.94%)
Dec 22, 2005 3.679 3.703 3.557 3.609 43,322 -0.05(-1.28%)
Dec 21, 2005 3.679 3.720 3.656 3.656 17,465 -0.01(-0.16%)
Dec 20, 2005 3.638 3.691 3.597 3.662 21,233 -0.01(-0.32%)
Dec 19, 2005 3.726 3.819 3.627 3.673 47,089 -0.07(-1.87%)
Dec 16, 2005 3.685 3.755 3.679 3.743 127,056 +0.06(+1.58%)
Dec 15, 2005 3.685 3.714 3.650 3.685 34,589 +0.00(+0.00%)
Dec 14, 2005 3.708 3.761 3.679 3.685 26,541 +0.00(+0.00%)
Dec 13, 2005 3.685 3.761 3.679 3.685 33,219 +0.01(+0.16%)
Dec 12, 2005 3.592 3.732 3.592 3.679 77,911 +0.06(+1.61%)
Dec 09, 2005 3.562 3.703 3.533 3.621 113,871 +0.11(+2.99%)
Dec 08, 2005 3.679 3.697 3.510 3.516 76,199 -0.14(-3.83%)
Dec 07, 2005 3.738 3.738 3.603 3.656 48,973 -0.08(-2.19%)
Dec 06, 2005 3.708 3.813 3.708 3.738 42,808 +0.09(+2.40%)
Dec 05, 2005 3.527 3.761 3.510 3.650 49,829 +0.13(+3.82%)
Dec 02, 2005 3.510 3.557 3.393 3.516 35,616 +0.01(+0.17%)
Dec 01, 2005 3.504 3.708 3.469 3.510 101,542 +0.05(+1.52%)
Nov 30, 2005 3.329 3.457 3.300 3.457 76,199 +0.16(+4.78%)
Nov 29, 2005 3.300 3.387 3.282 3.300 19,349 -0.02(-0.53%)
Nov 28, 2005 3.323 3.381 3.300 3.317 54,623 -0.06(-1.90%)
Nov 25, 2005 3.486 3.492 3.381 3.381 16,609 -0.05(-1.36%)
Nov 23, 2005 3.434 3.446 3.370 3.428 76,028 +0.05(+1.38%)
Nov 22, 2005 3.381 3.416 3.317 3.381 39,212 +0.00(+0.00%)
Nov 21, 2005 3.387 3.416 3.358 3.381 36,301 +0.00(+0.00%)
Nov 18, 2005 3.562 3.574 3.358 3.381 273,119 -0.19(-5.39%)
Nov 17, 2005 3.714 3.738 3.358 3.574 102,740 -0.08(-2.24%)
Nov 16, 2005 3.784 3.837 3.580 3.656 108,049 -0.19(-4.86%)
Nov 15, 2005 3.995 3.983 3.621 3.843 80,822 -0.15(-3.66%)
Nov 14, 2005 4.146 4.146 3.942 3.989 56,507 -0.15(-3.67%)
Nov 11, 2005 4.088 4.146 4.088 4.141 14,897 -0.01(-0.14%)
Nov 10, 2005 4.117 4.164 4.059 4.146 34,075 +0.03(+0.71%)
Nov 09, 2005 4.123 4.146 4.000 4.117 29,623 +0.00(+0.00%)
Nov 08, 2005 4.088 4.123 4.059 4.117 25,513 -0.02(-0.42%)
Nov 07, 2005 4.146 4.164 4.117 4.135 20,548 +0.02(+0.43%)
Nov 04, 2005 4.158 4.158 4.094 4.117 4,965 -0.04(-0.84%)
Nov 03, 2005 4.146 4.181 4.094 4.152 43,493 +0.01(+0.14%)
Nov 02, 2005 4.076 4.152 4.076 4.146 38,870 +0.11(+2.75%)
Nov 01, 2005 4.146 4.176 4.000 4.035 30,308 -0.14(-3.36%)
Oct 31, 2005 4.129 4.205 4.088 4.176 66,267 +0.08(+1.85%)
Oct 28, 2005 4.170 4.199 4.100 4.100 14,726 -0.01(-0.28%)
Oct 27, 2005 4.117 4.146 4.065 4.111 9,931 -0.03(-0.71%)
Oct 26, 2005 4.170 4.193 4.094 4.141 9,417 +0.00(+0.00%)
Oct 25, 2005 4.181 4.181 4.094 4.141 17,637 -0.04(-0.98%)
Oct 24, 2005 4.176 4.216 4.146 4.181 13,698 +0.06(+1.42%)
Oct 21, 2005 4.030 4.146 4.030 4.123 34,075 +0.08(+1.88%)
Oct 20, 2005 4.176 4.176 4.047 4.047 10,445 -0.16(-3.75%)
Oct 19, 2005 4.135 4.205 4.070 4.205 19,349 +0.02(+0.56%)
Oct 18, 2005 4.263 4.292 4.181 4.181 27,055 -0.06(-1.38%)
Oct 17, 2005 4.193 4.246 4.152 4.240 18,150 +0.01(+0.28%)
Oct 14, 2005 4.146 4.228 4.100 4.228 9,931 +0.10(+2.40%)
Oct 13, 2005 4.059 4.160 4.035 4.129 14,726 +0.03(+0.71%)
Oct 12, 2005 4.076 4.141 4.059 4.100 16,267 -0.01(-0.28%)
Oct 11, 2005 4.117 4.146 4.059 4.111 45,377 +0.00(+0.00%)
Oct 10, 2005 4.030 4.147 4.030 4.111 40,240 +0.05(+1.29%)
Oct 07, 2005 4.076 4.146 4.059 4.059 21,061 +0.04(+1.02%)
Oct 06, 2005 4.070 4.070 3.983 4.018 34,931 -0.11(-2.55%)
Oct 05, 2005 4.257 4.257 4.088 4.123 35,103 -0.17(-3.95%)
Oct 04, 2005 4.123 4.292 4.123 4.292 47,603 +0.18(+4.40%)
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.