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 (%)
Feb 27, 2015 7.322 7.328 7.130 7.202 20,152 -0.11(-1.47%)
Feb 26, 2015 7.304 7.322 7.274 7.310 10,023 -0.01(-0.16%)
Feb 25, 2015 7.561 7.561 7.274 7.322 23,428 +0.05(+0.74%)
Feb 24, 2015 7.358 7.358 7.268 7.268 7,282 -0.08(-1.14%)
Feb 23, 2015 7.364 7.412 7.238 7.352 14,660 -0.04(-0.49%)
Feb 20, 2015 7.597 7.711 7.310 7.388 14,789 -0.18(-2.37%)
Feb 19, 2015 7.376 7.615 6.586 7.567 71,308 +0.19(+2.51%)
Feb 18, 2015 7.418 7.418 7.316 7.382 6,888 -0.03(-0.40%)
Feb 17, 2015 7.376 7.454 7.310 7.412 11,368 +0.01(+0.08%)
Feb 13, 2015 7.400 7.406 7.406 7.406 14,364 +0.05(+0.65%)
Feb 12, 2015 7.466 7.466 7.334 7.358 12,659 -0.01(-0.16%)
Feb 11, 2015 7.573 7.585 7.304 7.370 22,053 -0.26(-3.45%)
Feb 10, 2015 7.645 7.705 7.597 7.633 13,713 -0.02(-0.31%)
Feb 09, 2015 7.867 7.998 7.615 7.657 25,175 -0.28(-3.47%)
Feb 06, 2015 7.962 8.064 7.837 7.933 26,570 +0.01(+0.15%)
Feb 05, 2015 7.891 8.010 7.828 7.921 15,776 +0.11(+1.46%)
Feb 04, 2015 7.962 7.968 7.741 7.807 26,752 +0.04(+0.54%)
Feb 03, 2015 7.705 7.879 7.705 7.765 21,286 +0.19(+2.45%)
Feb 02, 2015 7.921 8.130 7.484 7.579 29,917 -0.25(-3.14%)
Jan 30, 2015 8.196 8.196 7.795 7.825 38,439 -0.47(-5.63%)
Jan 29, 2015 8.483 8.483 8.208 8.292 29,255 -0.09(-1.07%)
Jan 28, 2015 8.519 8.591 8.328 8.382 34,205 -0.13(-1.48%)
Jan 27, 2015 8.621 8.621 8.495 8.507 24,660 -0.14(-1.59%)
Jan 26, 2015 8.573 8.705 8.573 8.645 29,307 +0.01(+0.07%)
Jan 23, 2015 8.854 8.854 8.615 8.639 36,956 -0.19(-2.10%)
Jan 22, 2015 8.292 8.866 8.292 8.825 53,744 +0.50(+6.04%)
Jan 21, 2015 8.286 8.352 8.286 8.322 18,939 +0.03(+0.36%)
Jan 20, 2015 8.352 8.352 8.277 8.292 36,825 -0.01(-0.07%)
Jan 16, 2015 8.232 8.370 8.232 8.298 16,838 +0.07(+0.80%)
Jan 15, 2015 8.208 8.238 8.094 8.232 52,271 +0.01(+0.07%)
Jan 14, 2015 8.232 8.310 8.178 8.226 15,106 -0.10(-1.15%)
Jan 13, 2015 8.286 8.376 8.214 8.322 12,996 +0.07(+0.80%)
Jan 12, 2015 8.310 8.310 8.142 8.256 16,975 -0.03(-0.36%)
Jan 09, 2015 8.322 8.358 8.262 8.286 6,926 -0.08(-0.93%)
Jan 08, 2015 8.226 8.376 8.196 8.364 19,319 +0.26(+3.18%)
Jan 07, 2015 8.034 8.136 8.004 8.106 57,860 +0.11(+1.42%)
Jan 06, 2015 8.040 8.154 7.974 7.992 30,214 -0.10(-1.26%)
Jan 05, 2015 8.046 8.169 7.974 8.094 71,944 -0.11(-1.31%)
Jan 02, 2015 8.148 8.226 8.112 8.202 32,282 +0.12(+1.48%)
Dec 31, 2014 7.974 8.082 8.082 8.082 14,866 -0.04(-0.52%)
Dec 30, 2014 8.124 8.196 7.986 8.124 12,634 -0.06(-0.73%)
Dec 29, 2014 8.130 8.214 7.986 8.184 10,491 +0.05(+0.66%)
Dec 26, 2014 8.094 8.163 8.046 8.130 7,860 +0.08(+0.97%)
Dec 24, 2014 7.968 8.052 8.052 8.052 5,178 +0.09(+1.13%)
Dec 23, 2014 7.681 7.980 7.670 7.962 17,705 +0.29(+3.83%)
Dec 22, 2014 7.645 7.711 7.582 7.669 13,329 +0.03(+0.39%)
Dec 19, 2014 7.759 7.783 7.597 7.639 68,660 -0.17(-2.15%)
Dec 18, 2014 7.915 7.915 7.466 7.807 47,307 -0.02(-0.23%)
Dec 17, 2014 7.418 7.849 7.334 7.825 28,918 +0.40(+5.40%)
Dec 16, 2014 7.298 7.591 6.783 7.424 26,396 +0.07(+0.98%)
Dec 15, 2014 7.489 7.519 7.340 7.352 25,768 -0.13(-1.68%)
Dec 12, 2014 7.531 7.657 7.430 7.478 18,106 -0.19(-2.42%)
Dec 11, 2014 7.795 7.849 7.579 7.663 25,835 -0.13(-1.69%)
Dec 10, 2014 8.018 8.082 7.774 7.795 31,093 -0.26(-3.27%)
Dec 09, 2014 7.723 8.064 7.388 8.058 28,115 +0.26(+3.38%)
Dec 08, 2014 7.813 7.885 7.759 7.795 19,882 -0.02(-0.23%)
Dec 05, 2014 7.585 7.849 7.585 7.813 16,564 +0.19(+2.51%)
Dec 04, 2014 7.591 7.705 7.519 7.621 20,120 -0.02(-0.24%)
Dec 03, 2014 7.603 7.795 7.573 7.639 21,565 +0.06(+0.79%)
Dec 02, 2014 7.543 7.753 7.454 7.579 40,963 +0.13(+1.69%)
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.