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 (%)
Apr 28, 2017 8.418 8.418 7.973 8.071 85,387 -0.45(-5.29%)
Apr 27, 2017 8.607 8.741 8.406 8.522 68,457 -0.07(-0.78%)
Apr 26, 2017 8.278 8.778 8.150 8.589 66,479 +0.30(+3.60%)
Apr 25, 2017 8.302 8.473 8.235 8.290 98,247 -0.02(-0.29%)
Apr 24, 2017 8.010 8.638 7.931 8.315 143,638 +0.44(+5.65%)
Apr 21, 2017 7.723 7.955 7.723 7.870 52,572 +0.14(+1.81%)
Apr 20, 2017 7.577 7.876 7.571 7.729 49,908 +0.16(+2.09%)
Apr 19, 2017 7.461 7.632 7.418 7.571 40,999 +0.15(+2.05%)
Apr 18, 2017 7.803 7.944 7.199 7.418 95,944 -0.50(-6.31%)
Apr 17, 2017 7.132 8.205 7.128 7.918 137,540 +0.80(+11.22%)
Apr 13, 2017 7.309 7.394 7.108 7.120 76,529 -0.24(-3.23%)
Apr 12, 2017 7.400 7.486 7.242 7.358 50,338 -0.09(-1.23%)
Apr 11, 2017 7.431 7.620 7.388 7.449 86,805 -0.01(-0.16%)
Apr 10, 2017 7.492 7.553 7.315 7.461 67,471 +0.09(+1.24%)
Apr 07, 2017 7.309 7.668 7.264 7.370 135,680 +0.07(+0.92%)
Apr 06, 2017 7.114 7.437 7.114 7.303 87,085 +0.13(+1.87%)
Apr 05, 2017 7.272 7.770 7.138 7.169 136,284 +0.06(+0.86%)
Apr 04, 2017 7.181 7.589 7.059 7.108 140,882 -0.09(-1.27%)
Apr 03, 2017 6.906 7.272 6.778 7.199 152,359 +0.44(+6.49%)
Mar 31, 2017 6.687 6.833 6.653 6.760 63,037 +0.08(+1.19%)
Mar 30, 2017 6.900 6.949 6.644 6.681 105,142 -0.24(-3.44%)
Mar 29, 2017 6.218 6.949 6.151 6.919 141,694 +0.67(+10.73%)
Mar 28, 2017 5.882 6.309 5.803 6.248 175,070 +0.24(+4.06%)
Mar 27, 2017 4.572 6.035 4.572 6.004 508,678 +1.62(+36.81%)
Mar 24, 2017 4.529 4.608 4.297 4.389 87,400 -0.10(-2.17%)
Mar 23, 2017 4.444 4.523 4.444 4.486 33,452 +0.04(+0.82%)
Mar 22, 2017 4.675 4.675 4.425 4.450 45,563 -0.20(-4.33%)
Mar 21, 2017 4.785 4.822 4.645 4.651 46,613 -0.06(-1.29%)
Mar 20, 2017 4.895 4.907 4.663 4.712 40,320 -0.18(-3.74%)
Mar 17, 2017 5.114 5.114 4.858 4.895 408,886 -0.22(-4.29%)
Mar 16, 2017 4.919 5.194 4.877 5.114 118,212 +0.20(+4.09%)
Mar 15, 2017 4.797 5.053 4.785 4.913 49,666 +0.16(+3.33%)
Mar 14, 2017 4.877 4.877 4.724 4.755 44,828 -0.06(-1.27%)
Mar 13, 2017 4.944 4.959 4.755 4.816 54,969 -0.06(-1.25%)
Mar 10, 2017 5.200 5.200 4.852 4.877 50,501 -0.23(-4.53%)
Mar 09, 2017 5.218 5.224 5.072 5.108 25,890 -0.04(-0.71%)
Mar 08, 2017 5.084 5.224 4.992 5.145 32,490 +0.16(+3.30%)
Mar 07, 2017 5.289 5.289 4.938 4.980 61,201 -0.22(-4.20%)
Mar 06, 2017 5.489 5.489 5.180 5.198 44,102 -0.25(-4.56%)
Mar 03, 2017 5.414 5.483 5.386 5.447 16,644 -0.01(-0.11%)
Mar 02, 2017 5.532 5.804 5.398 5.453 53,076 +0.05(+0.90%)
Mar 01, 2017 4.901 5.471 4.901 5.404 19,813 +0.62(+12.91%)
Feb 28, 2017 4.786 4.817 4.683 4.786 25,981 +0.00(+0.00%)
Feb 27, 2017 4.954 4.954 4.759 4.786 19,436 -0.03(-0.63%)
Feb 24, 2017 4.865 4.901 4.774 4.817 16,077 -0.06(-1.24%)
Feb 23, 2017 4.847 4.913 4.774 4.877 11,557 -0.01(-0.12%)
Feb 22, 2017 4.901 5.004 4.859 4.883 5,605 -0.04(-0.74%)
Feb 21, 2017 4.889 4.950 4.847 4.920 12,877 +0.08(+1.63%)
Feb 17, 2017 4.841 4.841 4.841 0 -0.05(-0.99%)
Feb 16, 2017 4.950 4.950 4.738 4.889 12,705 -0.05(-1.10%)
Feb 15, 2017 4.847 4.974 4.820 4.944 8,642 +0.07(+1.49%)
Feb 14, 2017 4.829 4.883 4.738 4.871 23,393 +0.01(+0.25%)
Feb 13, 2017 4.944 4.992 4.768 4.859 16,553 -0.07(-1.35%)
Feb 10, 2017 4.804 4.926 4.804 4.926 9,584 +0.19(+4.10%)
Feb 09, 2017 4.696 4.829 4.695 4.732 19,733 +0.01(+0.13%)
Feb 08, 2017 4.859 4.895 4.714 4.726 11,920 -0.18(-3.58%)
Feb 07, 2017 4.884 4.980 4.877 4.901 12,418 -0.03(-0.61%)
Feb 06, 2017 4.932 4.974 4.859 4.932 9,979 -0.04(-0.73%)
Feb 03, 2017 5.053 5.113 4.956 4.968 10,317 -0.10(-1.91%)
Feb 02, 2017 5.083 5.174 5.053 5.065 9,312 -0.07(-1.30%)
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.