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 (%)
Oct 31, 2002 0.9285 0.9285 0.9052 0.9169 6,164 -0.01(-1.26%)
Oct 30, 2002 0.9227 0.9285 0.8760 0.9285 26,370 +0.01(+0.63%)
Oct 29, 2002 0.9285 0.9285 0.8818 0.9227 359,593 +0.01(+1.28%)
Oct 28, 2002 0.8877 0.9344 0.8176 0.9110 6,335 +0.04(+4.00%)
Oct 25, 2002 0.8701 0.8760 0.8118 0.8760 69,350 +0.04(+4.17%)
Oct 24, 2002 0.7592 0.8409 0.7183 0.8409 302,743 +0.08(+10.77%)
Oct 23, 2002 0.7592 0.7592 0.7008 0.7592 8,561 +0.00(+0.00%)
Oct 22, 2002 0.7300 0.7592 0.7300 0.7592 16,096 +0.03(+4.00%)
Oct 21, 2002 0.7300 0.7300 0.7066 0.7300 547,951 +0.00(+0.00%)
Oct 18, 2002 0.7300 0.7592 0.7300 0.7300 95,206 +0.00(+0.00%)
Oct 17, 2002 0.7300 0.7300 0.7300 0.7300 41,610 +0.01(+1.63%)
Oct 16, 2002 0.7300 0.7300 0.7125 0.7183 30,822 -0.01(-1.60%)
Oct 15, 2002 0.7300 0.7300 0.7066 0.7300 28,767 +0.00(+0.00%)
Oct 14, 2002 0.7592 0.7592 0.7066 0.7300 7,534 +0.01(+1.63%)
Oct 11, 2002 0.7300 0.7475 0.7008 0.7183 171,063 -0.04(-5.38%)
Oct 10, 2002 0.7650 0.7826 0.7300 0.7592 58,562 -0.06(-7.14%)
Oct 09, 2002 0.8526 0.8526 0.7300 0.8176 60,959 -0.05(-5.41%)
Oct 08, 2002 0.8935 0.9636 0.8585 0.8643 55,480 -0.07(-7.50%)
Oct 07, 2002 0.9636 0.9636 0.9052 0.9344 30,479 -0.04(-4.19%)
Oct 04, 2002 0.9344 0.9753 0.9344 0.9753 513 +0.00(+0.00%)
Oct 03, 2002 0.9753 0.9753 0.9402 0.9753 26,027 +0.01(+0.60%)
Oct 02, 2002 0.9811 0.9811 0.9694 0.9694 3,082 +0.01(+0.61%)
Oct 01, 2002 0.9577 0.9636 0.8877 0.9636 273,975 +0.00(+0.00%)
Sep 30, 2002 0.9402 0.9636 0.9402 0.9636 1,027 +0.01(+1.23%)
Sep 27, 2002 0.9636 0.9928 0.9519 0.9519 5,308 -0.01(-0.61%)
Sep 26, 2002 0.9461 0.9577 0.8993 0.9577 9,760 +0.03(+3.14%)
Sep 25, 2002 0.8877 0.9285 0.8877 0.9285 6,849 -0.01(-0.63%)
Sep 24, 2002 0.9753 0.9928 0.9753 0.9344 13,185 -0.06(-5.88%)
Sep 23, 2002 0.9986 0.9986 0.9402 0.9928 8,048 -0.06(-6.08%)
Sep 20, 2002 1.121 1.121 0.9928 1.057 8,561 -0.07(-6.22%)
Sep 19, 2002 1.127 1.127 1.127 1.127 342 +0.00(+0.00%)
Sep 18, 2002 1.110 1.133 1.080 1.127 2,739 +0.02(+1.58%)
Sep 17, 2002 1.110 1.110 1.110 1.110 856 +0.00(+0.00%)
Sep 16, 2002 1.110 1.110 1.051 1.110 10,616 -0.04(-3.06%)
Sep 13, 2002 1.145 1.150 1.145 1.145 3,082 +0.00(+0.00%)
Sep 12, 2002 1.115 1.145 1.080 1.145 22,774 -0.01(-0.51%)
Sep 11, 2002 1.150 1.150 1.150 1.150 171 +0.01(+0.51%)
Sep 10, 2002 1.139 1.145 1.139 1.145 2,910 -0.01(-1.01%)
Sep 09, 2002 1.156 1.156 1.156 1.156 513 +0.00(+0.00%)
Sep 06, 2002 1.156 1.156 1.150 1.156 14,554 -0.01(-0.50%)
Sep 05, 2002 1.203 1.203 1.139 1.162 1,712 -0.05(-3.86%)
Sep 04, 2002 1.168 1.209 1.139 1.209 5,137 -0.05(-3.72%)
Sep 03, 2002 1.256 1.256 1.256 1.256 171 +0.04(+3.37%)
Aug 30, 2002 1.215 1.215 1.215 1.215 171 +0.11(+9.47%)
Aug 29, 2002 1.110 1.110 1.110 1.110 342 -0.06(-5.00%)
Aug 28, 2002 1.197 1.197 1.168 1.168 3,595 -0.03(-2.44%)
Aug 27, 2002 1.197 1.197 1.197 1.197 513 +0.00(+0.00%)
Aug 26, 2002 1.279 1.279 1.197 1.197 2,226 -0.09(-6.82%)
Aug 23, 2002 1.285 1.291 1.162 1.285 19,863 -0.03(-2.22%)
Aug 22, 2002 1.197 1.372 1.139 1.314 35,445 +0.06(+4.65%)
Aug 21, 2002 1.203 1.256 1.168 1.256 34,246 +0.05(+4.37%)
Aug 20, 2002 1.285 1.302 1.203 1.203 8,048 -0.02(-1.44%)
Aug 16, 2002 1.285 1.285 1.221 1.221 6,506 +0.01(+0.97%)
Aug 15, 2002 1.168 1.226 1.168 1.209 15,411 +0.07(+6.15%)
Aug 14, 2002 1.080 1.139 1.080 1.139 46,062 +0.01(+0.52%)
Aug 13, 2002 1.221 1.221 1.110 1.133 12,157 -0.09(-7.62%)
Aug 12, 2002 1.168 1.226 1.150 1.226 16,781 +0.00(+0.00%)
Aug 07, 2002 1.256 1.256 1.174 1.226 7,705 +0.03(+2.44%)
Aug 06, 2002 1.180 1.197 1.174 1.197 2,226 +0.02(+1.49%)
Aug 05, 2002 1.261 1.314 1.150 1.180 43,664 -0.13(-10.22%)
Aug 02, 2002 1.285 1.425 1.285 1.314 19,349 -0.02(-1.75%)
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.