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 (%)
Jan 31, 2017 5.041 5.198 4.947 5.138 22,883 +0.10(+1.92%)
Jan 30, 2017 5.107 5.168 4.989 5.041 27,398 -0.09(-1.77%)
Jan 27, 2017 5.138 5.138 4.998 5.132 6,813 -0.15(-2.87%)
Jan 26, 2017 5.453 5.465 5.235 5.283 34,666 -0.16(-3.00%)
Jan 25, 2017 5.459 5.477 5.392 5.447 10,632 +0.01(+0.22%)
Jan 24, 2017 5.398 5.459 5.398 5.435 17,664 +0.02(+0.34%)
Jan 23, 2017 5.428 5.441 5.356 5.416 33,558 +0.02(+0.34%)
Jan 20, 2017 5.392 5.429 5.344 5.398 35,245 +0.07(+1.25%)
Jan 19, 2017 5.295 5.344 5.295 5.332 26,174 -0.01(-0.23%)
Jan 18, 2017 5.410 5.422 5.319 5.344 9,581 -0.07(-1.34%)
Jan 17, 2017 5.283 5.453 5.186 5.416 30,094 +0.11(+2.05%)
Jan 13, 2017 5.307 5.307 5.307 0 +0.03(+0.57%)
Jan 12, 2017 5.338 5.380 5.253 5.277 34,755 -0.04(-0.68%)
Jan 11, 2017 5.295 5.356 5.137 5.313 46,076 +0.02(+0.46%)
Jan 10, 2017 5.120 5.350 5.120 5.289 77,215 +0.04(+0.81%)
Jan 09, 2017 5.241 5.271 5.235 5.247 188,104 -0.02(-0.46%)
Jan 06, 2017 5.277 5.282 5.220 5.271 28,990 +0.03(+0.58%)
Jan 05, 2017 5.319 5.332 5.204 5.241 22,670 -0.07(-1.26%)
Jan 04, 2017 5.332 5.332 5.271 5.307 27,511 -0.01(-0.11%)
Jan 03, 2017 5.392 5.422 5.277 5.313 21,164 +0.00(+0.00%)
Dec 30, 2016 5.313 5.313 5.313 0 -0.06(-1.13%)
Dec 29, 2016 5.374 5.435 5.241 5.374 21,697 +0.01(+0.11%)
Dec 28, 2016 5.404 5.447 5.286 5.368 30,317 -0.04(-0.67%)
Dec 27, 2016 5.422 5.441 5.380 5.404 10,480 -0.04(-0.78%)
Dec 23, 2016 5.447 5.447 5.447 0 +0.03(+0.56%)
Dec 22, 2016 5.392 5.465 5.380 5.416 19,997 +0.00(+0.00%)
Dec 21, 2016 5.447 5.447 5.301 5.416 31,162 -0.02(-0.45%)
Dec 20, 2016 5.435 5.453 5.404 5.441 53,553 +0.05(+0.90%)
Dec 19, 2016 5.271 5.416 5.265 5.392 29,263 +0.15(+2.77%)
Dec 16, 2016 5.404 5.489 5.162 5.247 304,102 -0.19(-3.56%)
Dec 15, 2016 5.404 5.453 5.404 5.441 62,419 +0.02(+0.34%)
Dec 14, 2016 5.422 5.447 5.392 5.422 29,919 -0.01(-0.22%)
Dec 13, 2016 5.386 5.447 5.362 5.435 25,778 +0.06(+1.13%)
Dec 12, 2016 5.419 5.456 5.338 5.374 45,373 -0.06(-1.11%)
Dec 09, 2016 5.435 5.456 5.398 5.435 89,069 -0.01(-0.11%)
Dec 08, 2016 5.447 5.465 5.404 5.441 83,739 +0.04(+0.79%)
Dec 07, 2016 5.453 5.453 5.374 5.398 32,606 -0.04(-0.67%)
Dec 06, 2016 5.265 5.453 5.204 5.435 30,165 +0.16(+3.10%)
Dec 05, 2016 5.156 5.319 5.107 5.271 70,238 +0.15(+2.96%)
Dec 02, 2016 5.223 5.319 5.101 5.120 22,579 -0.12(-2.31%)
Dec 01, 2016 5.265 5.407 5.089 5.241 32,243 +0.01(+0.12%)
Nov 30, 2016 5.241 5.356 5.186 5.235 85,850 +0.03(+0.58%)
Nov 29, 2016 5.416 5.477 5.150 5.204 45,256 -0.20(-3.70%)
Nov 28, 2016 5.404 5.453 5.350 5.404 21,759 -0.02(-0.45%)
Nov 25, 2016 5.525 5.525 5.392 5.429 22,054 -0.06(-1.10%)
Nov 23, 2016 5.489 5.489 5.489 0 -0.14(-2.48%)
Nov 22, 2016 5.356 5.635 5.344 5.628 28,813 +0.28(+5.33%)
Nov 21, 2016 5.465 5.471 5.229 5.344 19,390 -0.12(-2.22%)
Nov 18, 2016 5.416 5.513 5.247 5.465 35,532 +0.08(+1.46%)
Nov 17, 2016 5.326 5.501 5.326 5.386 56,433 +0.07(+1.37%)
Nov 16, 2016 5.265 5.326 5.198 5.313 18,174 +0.07(+1.27%)
Nov 15, 2016 5.313 5.355 5.235 5.247 19,804 -0.09(-1.69%)
Nov 14, 2016 5.391 5.403 5.141 5.337 68,417 +0.08(+1.49%)
Nov 11, 2016 5.054 5.259 4.879 5.259 68,537 +0.25(+4.93%)
Nov 10, 2016 4.964 5.162 4.849 5.012 68,383 +0.07(+1.46%)
Nov 09, 2016 4.578 4.964 4.578 4.940 28,778 +0.31(+6.77%)
Nov 08, 2016 4.518 4.638 4.518 4.626 22,379 +0.08(+1.72%)
Nov 07, 2016 4.542 4.578 4.428 4.548 61,231 +0.06(+1.34%)
Nov 04, 2016 4.488 4.512 4.473 4.488 27,044 +0.01(+0.13%)
Nov 03, 2016 4.476 4.488 4.464 4.482 29,183 +0.01(+0.13%)
Nov 02, 2016 4.434 4.548 4.434 4.476 19,562 +0.04(+0.95%)
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.