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 (%)
Nov 30, 2015 5.981 5.981 5.759 5.789 39,892 -0.18(-3.01%)
Nov 27, 2015 5.957 5.981 5.951 5.969 3,183 +0.01(+0.20%)
Nov 25, 2015 5.777 5.957 5.957 5.957 25,389 +0.19(+3.32%)
Nov 24, 2015 5.676 5.777 5.676 5.765 31,061 +0.04(+0.63%)
Nov 23, 2015 5.652 5.771 5.412 5.729 32,893 +0.05(+0.95%)
Nov 20, 2015 5.664 5.738 5.592 5.676 27,216 +0.17(+3.16%)
Nov 19, 2015 5.628 5.747 5.490 5.502 16,335 -0.23(-4.07%)
Nov 18, 2015 5.496 5.813 5.496 5.735 55,817 +0.35(+6.56%)
Nov 17, 2015 5.526 5.604 5.310 5.382 31,235 -0.11(-1.96%)
Nov 16, 2015 5.634 5.634 5.334 5.490 34,457 +0.16(+3.03%)
Nov 13, 2015 5.316 5.376 5.273 5.328 31,402 +0.01(+0.23%)
Nov 12, 2015 5.310 5.448 5.283 5.316 25,113 -0.05(-0.89%)
Nov 11, 2015 5.454 5.454 5.316 5.364 13,681 -0.06(-1.10%)
Nov 10, 2015 5.316 5.562 5.316 5.424 25,014 +0.01(+0.11%)
Nov 09, 2015 5.472 5.604 5.292 5.418 29,047 -0.14(-2.48%)
Nov 06, 2015 5.472 5.634 5.466 5.556 29,511 -0.01(-0.22%)
Nov 05, 2015 5.334 5.610 5.334 5.568 46,081 +0.13(+2.42%)
Nov 04, 2015 5.029 5.532 4.807 5.436 54,970 -0.35(-6.10%)
Nov 03, 2015 5.747 5.879 5.711 5.789 31,247 +0.03(+0.52%)
Nov 02, 2015 5.574 5.777 5.544 5.759 29,000 +0.21(+3.78%)
Oct 30, 2015 5.729 5.795 5.541 5.550 13,778 -0.17(-2.93%)
Oct 29, 2015 5.807 5.909 5.699 5.717 12,280 -0.14(-2.45%)
Oct 28, 2015 5.532 5.891 5.448 5.861 29,611 +0.57(+10.87%)
Oct 27, 2015 5.532 5.622 5.262 5.286 41,202 -0.22(-4.02%)
Oct 26, 2015 5.616 5.687 5.466 5.508 17,859 -0.12(-2.13%)
Oct 23, 2015 5.580 5.711 5.442 5.628 37,410 +0.07(+1.29%)
Oct 22, 2015 5.394 5.677 5.394 5.556 24,806 -0.03(-0.54%)
Oct 21, 2015 5.879 5.951 5.544 5.586 25,756 -0.16(-2.81%)
Oct 20, 2015 5.610 5.789 5.472 5.747 37,407 +0.08(+1.37%)
Oct 19, 2015 5.646 5.783 5.568 5.670 50,855 -0.05(-0.94%)
Oct 16, 2015 5.777 5.795 5.520 5.723 29,924 -0.05(-0.93%)
Oct 15, 2015 5.544 5.789 5.448 5.777 20,925 +0.23(+4.10%)
Oct 14, 2015 5.723 5.753 5.478 5.550 20,274 -0.03(-0.54%)
Oct 13, 2015 5.777 5.777 5.484 5.580 41,437 -0.19(-3.22%)
Oct 12, 2015 5.538 5.830 5.508 5.765 49,719 +0.11(+1.90%)
Oct 09, 2015 5.598 5.717 5.478 5.658 25,668 +0.05(+0.85%)
Oct 08, 2015 5.232 5.622 5.023 5.610 41,075 +0.34(+6.48%)
Oct 07, 2015 4.634 5.286 4.634 5.268 41,502 +0.61(+13.11%)
Oct 06, 2015 4.771 4.771 4.550 4.658 38,827 -0.08(-1.64%)
Oct 05, 2015 4.538 4.760 4.532 4.736 59,766 +0.20(+4.35%)
Oct 02, 2015 4.388 4.610 4.388 4.538 50,474 +0.13(+2.99%)
Oct 01, 2015 4.460 4.460 4.334 4.406 28,375 -0.08(-1.74%)
Sep 30, 2015 4.448 4.535 4.376 4.484 28,654 +0.03(+0.67%)
Sep 29, 2015 4.424 4.511 4.370 4.454 40,061 +0.04(+0.81%)
Sep 28, 2015 4.502 4.700 4.293 4.418 77,365 -0.07(-1.47%)
Sep 25, 2015 4.706 4.706 4.448 4.484 720,533 -0.20(-4.34%)
Sep 24, 2015 4.640 4.718 4.568 4.688 58,814 +0.02(+0.51%)
Sep 23, 2015 4.760 4.760 4.622 4.664 17,942 +0.04(+0.78%)
Sep 22, 2015 4.789 4.890 4.568 4.628 43,325 -0.10(-2.15%)
Sep 21, 2015 4.622 4.831 4.622 4.730 42,461 +0.20(+4.50%)
Sep 18, 2015 4.849 4.897 4.371 4.526 144,036 -0.38(-7.80%)
Sep 17, 2015 4.999 5.101 4.873 4.909 25,940 -0.12(-2.38%)
Sep 16, 2015 5.101 5.149 5.011 5.029 15,276 -0.10(-1.98%)
Sep 15, 2015 5.143 5.149 5.095 5.131 12,071 +0.01(+0.23%)
Sep 14, 2015 5.215 5.247 5.089 5.119 13,399 -0.05(-1.04%)
Sep 11, 2015 5.113 5.215 5.113 5.173 10,850 +0.01(+0.12%)
Sep 10, 2015 5.232 5.280 5.119 5.167 14,727 -0.05(-1.03%)
Sep 09, 2015 5.442 5.478 5.185 5.221 202,992 -0.23(-4.28%)
Sep 08, 2015 5.460 5.508 5.394 5.454 211,098 +0.07(+1.33%)
Sep 04, 2015 5.388 5.382 5.382 5.382 16,035 -0.10(-1.86%)
Sep 03, 2015 5.442 5.538 5.406 5.484 17,002 -0.01(-0.22%)
Sep 02, 2015 5.436 5.508 5.274 5.496 41,185 +0.21(+3.96%)
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.