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 (%)
Mar 31, 2003 1.180 1.180 1.139 1.162 5,308 +0.02(+1.53%)
Mar 28, 2003 1.150 1.168 1.110 1.145 15,753 -0.01(-0.51%)
Mar 27, 2003 1.040 1.162 1.040 1.150 25,171 +0.11(+10.67%)
Mar 26, 2003 1.045 1.045 1.040 1.040 7,020 -0.01(-0.56%)
Mar 25, 2003 1.045 1.051 0.9344 1.045 14,041 -0.01(-0.56%)
Mar 24, 2003 1.086 1.086 1.051 1.051 4,794 -0.04(-3.74%)
Mar 21, 2003 1.045 1.092 1.045 1.092 2,568 +0.05(+4.47%)
Mar 20, 2003 1.045 1.045 1.022 1.045 10,274 +0.00(+0.00%)
Mar 19, 2003 1.016 1.045 0.9694 1.045 3,082 -0.03(-2.72%)
Mar 18, 2003 1.075 1.075 1.069 1.075 4,109 +0.00(+0.00%)
Mar 17, 2003 1.098 1.098 1.028 1.075 8,561 -0.02(-2.13%)
Mar 14, 2003 1.098 1.098 1.080 1.098 16,609 +0.00(+0.00%)
Mar 13, 2003 1.069 1.098 1.022 1.098 25,856 +0.02(+2.17%)
Mar 12, 2003 1.010 1.075 1.010 1.075 11,301 -0.01(-0.54%)
Mar 11, 2003 1.110 1.110 1.075 1.080 23,630 -0.02(-1.60%)
Mar 10, 2003 1.110 1.110 1.045 1.098 12,500 -0.04(-3.09%)
Mar 07, 2003 1.110 1.133 0.9986 1.133 40,411 +0.02(+1.57%)
Mar 06, 2003 1.115 1.139 1.051 1.115 9,931 +0.01(+0.53%)
Mar 05, 2003 1.063 1.156 0.9402 1.110 60,274 +0.00(+0.00%)
Mar 04, 2003 1.139 1.156 1.022 1.110 111,645 -0.04(-3.55%)
Mar 03, 2003 1.045 1.256 1.045 1.150 140,926 +0.12(+11.93%)
Feb 28, 2003 0.9986 1.028 0.9986 1.028 6,849 +0.04(+4.14%)
Feb 27, 2003 0.9869 0.9869 0.9869 0.9869 171 +0.00(+0.00%)
Feb 26, 2003 0.9928 0.9986 0.9869 0.9869 18,493 -0.01(-0.59%)
Feb 25, 2003 0.9461 0.9928 0.9461 0.9928 9,589 +0.11(+12.58%)
Feb 24, 2003 0.9461 0.9461 0.8818 0.8818 2,226 -0.06(-6.79%)
Feb 21, 2003 0.9519 0.9577 0.9402 0.9461 17,465 +0.05(+5.88%)
Feb 20, 2003 0.8468 0.8993 0.8468 0.8935 19,692 +0.02(+2.00%)
Feb 19, 2003 0.8526 0.8760 0.8468 0.8760 7,363 +0.03(+3.45%)
Feb 18, 2003 0.8468 0.8468 0.8468 0.8468 1,027 +0.00(+0.00%)
Feb 14, 2003 0.8468 0.8468 0.8468 0.8468 0 +0.00(+0.00%)
Feb 13, 2003 0.8409 0.8760 0.8176 0.8468 19,178 +0.00(+0.00%)
Feb 12, 2003 0.8468 0.8468 0.8468 0.8468 684 +0.01(+1.40%)
Feb 11, 2003 0.8993 0.9052 0.7884 0.8351 44,178 -0.06(-7.14%)
Feb 10, 2003 0.8468 0.8993 0.8468 0.8993 5,479 +0.00(+0.00%)
Feb 07, 2003 0.9052 0.9052 0.8993 0.8993 9,246 +0.02(+2.67%)
Feb 06, 2003 0.8176 0.8760 0.8176 0.8760 11,815 +0.05(+6.38%)
Feb 05, 2003 0.8234 0.8234 0.8234 0.8234 513 +0.00(+0.00%)
Feb 04, 2003 0.8234 0.8234 0.8234 0.8234 513 +0.00(+0.00%)
Feb 03, 2003 0.8234 0.8234 0.8176 0.8234 10,445 -0.02(-2.76%)
Jan 31, 2003 0.8468 0.8526 0.8468 0.8468 12,328 +0.00(+0.00%)
Jan 30, 2003 0.8585 0.8585 0.8468 0.8468 11,986 -0.01(-1.36%)
Jan 29, 2003 0.8468 0.8585 0.8293 0.8585 7,191 +0.01(+0.68%)
Jan 28, 2003 0.8585 0.8585 0.8526 0.8526 2,054 -0.01(-0.68%)
Jan 27, 2003 0.9052 0.9052 0.8176 0.8585 10,445 -0.05(-5.77%)
Jan 24, 2003 0.9110 0.9110 0.8468 0.9110 13,356 -0.01(-0.64%)
Jan 23, 2003 0.8643 0.9169 0.8585 0.9169 3,253 +0.05(+6.08%)
Jan 22, 2003 0.8760 0.8818 0.8234 0.8643 10,445 +0.05(+5.71%)
Jan 21, 2003 0.8877 0.8877 0.8176 0.8176 114,213 -0.07(-7.89%)
Jan 17, 2003 0.8993 0.8993 0.8585 0.8877 27,397 -0.02(-1.94%)
Jan 16, 2003 0.8293 0.9052 0.8293 0.9052 63,870 +0.07(+8.39%)
Jan 15, 2003 0.8118 0.8409 0.8118 0.8351 22,945 +0.01(+1.42%)
Jan 14, 2003 0.8234 0.8234 0.7942 0.8234 5,479 +0.02(+2.17%)
Jan 13, 2003 0.8293 0.8293 0.8059 0.8059 10,445 -0.01(-1.43%)
Jan 10, 2003 0.7884 0.8293 0.7826 0.8176 33,733 +0.02(+2.19%)
Jan 09, 2003 0.7826 0.8118 0.7417 0.8001 52,397 +0.05(+6.20%)
Jan 08, 2003 0.7884 0.8001 0.7358 0.7534 42,295 -0.07(-8.51%)
Jan 07, 2003 0.7942 0.8234 0.7358 0.8234 23,630 +0.04(+4.44%)
Jan 06, 2003 0.8234 0.8234 0.7592 0.7884 17,123 +0.01(+1.50%)
Jan 03, 2003 0.8001 0.8293 0.7767 0.7767 74,658 -0.02(-2.92%)
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.