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 (%)
Apr 28, 2006 4.240 4.322 4.187 4.275 26,541 +0.01(+0.14%)
Apr 27, 2006 4.263 4.393 4.205 4.269 23,116 +0.01(+0.14%)
Apr 26, 2006 4.292 4.333 4.199 4.263 40,411 -0.03(-0.68%)
Apr 25, 2006 4.333 4.333 4.240 4.292 34,075 -0.04(-0.94%)
Apr 24, 2006 4.380 4.392 4.263 4.333 30,308 -0.02(-0.54%)
Apr 21, 2006 4.409 4.433 4.351 4.357 41,781 -0.01(-0.13%)
Apr 20, 2006 4.380 4.438 4.339 4.362 52,740 -0.01(-0.13%)
Apr 19, 2006 4.327 4.374 4.292 4.368 40,582 +0.04(+0.94%)
Apr 18, 2006 4.199 4.357 4.211 4.327 43,836 +0.13(+3.06%)
Apr 17, 2006 4.146 4.273 4.123 4.199 50,171 +0.09(+2.28%)
Apr 13, 2006 4.088 4.163 4.035 4.105 19,349 +0.02(+0.43%)
Apr 12, 2006 4.146 4.174 4.070 4.088 24,829 -0.01(-0.14%)
Apr 11, 2006 4.164 4.174 4.059 4.094 43,836 -0.04(-0.85%)
Apr 10, 2006 4.076 4.140 4.076 4.129 25,000 +0.10(+2.46%)
Apr 07, 2006 4.205 4.234 4.006 4.030 49,144 -0.15(-3.50%)
Apr 06, 2006 4.322 4.322 4.158 4.176 44,863 -0.11(-2.46%)
Apr 05, 2006 4.176 4.309 4.176 4.281 50,171 +0.14(+3.39%)
Apr 04, 2006 4.117 4.234 4.076 4.141 29,794 -0.04(-0.84%)
Apr 03, 2006 4.228 4.263 4.152 4.176 75,343 -0.04(-0.97%)
Mar 31, 2006 4.234 4.234 4.146 4.216 58,219 +0.01(+0.14%)
Mar 30, 2006 4.228 4.228 4.187 4.211 23,116 -0.01(-0.28%)
Mar 29, 2006 4.176 4.228 4.152 4.222 86,644 +0.05(+1.12%)
Mar 28, 2006 4.094 4.228 4.094 4.176 27,226 -0.03(-0.69%)
Mar 27, 2006 4.211 4.234 4.152 4.205 16,952 +0.01(+0.28%)
Mar 24, 2006 4.205 4.222 4.111 4.193 34,931 +0.03(+0.70%)
Mar 23, 2006 4.059 4.205 4.059 4.164 44,007 +0.16(+4.09%)
Mar 22, 2006 3.954 4.030 3.954 4.000 13,185 +0.03(+0.74%)
Mar 21, 2006 4.070 4.146 3.959 3.971 49,486 -0.11(-2.72%)
Mar 20, 2006 4.176 4.216 4.076 4.082 29,452 -0.03(-0.71%)
Mar 17, 2006 4.146 4.187 4.088 4.111 153,940 -0.04(-0.85%)
Mar 16, 2006 4.181 4.199 4.129 4.146 44,178 -0.04(-0.84%)
Mar 15, 2006 4.146 4.205 4.146 4.181 30,308 +0.06(+1.42%)
Mar 14, 2006 4.059 4.187 4.024 4.123 68,322 +0.03(+0.71%)
Mar 13, 2006 4.000 4.111 4.000 4.094 42,979 +0.11(+2.79%)
Mar 10, 2006 3.971 4.000 3.860 3.983 22,089 +0.06(+1.49%)
Mar 09, 2006 3.983 3.983 3.895 3.924 50,685 +0.00(+0.00%)
Mar 08, 2006 3.930 3.983 3.913 3.924 75,172 -0.02(-0.44%)
Mar 07, 2006 3.924 3.977 3.913 3.942 27,740 -0.01(-0.15%)
Mar 06, 2006 4.076 4.076 3.942 3.948 25,171 -0.07(-1.74%)
Mar 03, 2006 4.018 4.082 4.006 4.018 54,452 -0.01(-0.29%)
Mar 02, 2006 4.047 4.088 4.012 4.030 15,068 -0.04(-1.00%)
Mar 01, 2006 4.059 4.135 4.059 4.070 20,719 +0.01(+0.29%)
Feb 28, 2006 4.105 4.170 4.030 4.059 94,864 -0.05(-1.14%)
Feb 27, 2006 4.135 4.135 4.088 4.105 36,815 +0.01(+0.14%)
Feb 24, 2006 4.141 4.146 4.094 4.100 61,130 -0.10(-2.36%)
Feb 23, 2006 4.059 4.199 4.059 4.199 28,424 +0.11(+2.71%)
Feb 22, 2006 4.000 4.094 4.000 4.088 18,664 +0.09(+2.19%)
Feb 21, 2006 4.030 4.059 3.971 4.000 18,493 -0.01(-0.29%)
Feb 17, 2006 4.105 4.105 4.006 4.012 16,267 -0.04(-0.87%)
Feb 16, 2006 4.088 4.187 3.965 4.047 21,575 +0.01(+0.14%)
Feb 15, 2006 4.059 4.094 4.024 4.041 9,931 -0.04(-1.00%)
Feb 14, 2006 4.170 4.170 4.082 4.082 27,568 -0.03(-0.71%)
Feb 13, 2006 4.100 4.170 4.082 4.111 34,075 -0.01(-0.14%)
Feb 10, 2006 4.105 4.163 4.094 4.117 11,986 -0.01(-0.28%)
Feb 09, 2006 4.146 4.222 4.129 4.129 23,116 -0.02(-0.42%)
Feb 08, 2006 4.117 4.176 4.117 4.146 30,993 +0.04(+1.00%)
Feb 07, 2006 4.100 4.164 4.088 4.105 33,733 -0.05(-1.26%)
Feb 06, 2006 4.205 4.205 4.117 4.158 23,116 -0.06(-1.39%)
Feb 03, 2006 4.117 4.263 4.117 4.216 34,418 +0.07(+1.69%)
Feb 02, 2006 4.222 4.240 4.117 4.146 19,520 -0.13(-3.14%)
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.