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 (%)
Jul 31, 2013 5.825 5.861 5.759 5.765 45,920 -0.04(-0.62%)
Jul 30, 2013 5.879 5.879 5.711 5.801 48,737 -0.05(-0.82%)
Jul 29, 2013 5.873 5.927 5.807 5.849 35,482 -0.02(-0.31%)
Jul 26, 2013 5.717 5.873 5.705 5.867 32,546 +0.10(+1.77%)
Jul 25, 2013 5.532 5.807 5.532 5.765 19,740 +0.21(+3.77%)
Jul 24, 2013 5.598 5.598 5.532 5.556 8,710 -0.04(-0.64%)
Jul 23, 2013 5.592 5.604 5.556 5.592 8,476 -0.04(-0.64%)
Jul 22, 2013 5.508 5.634 5.508 5.628 12,724 +0.06(+1.08%)
Jul 19, 2013 5.598 5.622 5.538 5.568 36,618 -0.05(-0.96%)
Jul 18, 2013 5.681 5.705 5.568 5.622 23,583 -0.03(-0.53%)
Jul 17, 2013 5.681 5.693 5.592 5.652 7,546 +0.01(+0.21%)
Jul 16, 2013 5.580 5.681 5.556 5.640 14,719 +0.04(+0.75%)
Jul 15, 2013 5.574 5.598 5.526 5.598 18,761 +0.02(+0.32%)
Jul 12, 2013 5.658 5.658 5.508 5.580 42,591 -0.08(-1.48%)
Jul 11, 2013 5.777 5.795 5.610 5.664 29,914 -0.08(-1.36%)
Jul 10, 2013 5.801 5.801 5.687 5.741 24,450 -0.07(-1.13%)
Jul 09, 2013 5.687 5.807 5.634 5.807 38,735 +0.11(+2.00%)
Jul 08, 2013 5.687 5.705 5.508 5.693 26,239 -0.01(-0.21%)
Jul 05, 2013 5.670 5.711 5.598 5.705 13,915 +0.11(+1.93%)
Jul 03, 2013 5.604 5.634 5.526 5.598 6,457 -0.01(-0.21%)
Jul 02, 2013 5.604 5.693 5.595 5.610 16,598 -0.06(-1.06%)
Jul 01, 2013 5.681 5.771 5.628 5.670 23,035 +0.04(+0.64%)
Jun 28, 2013 5.664 5.765 5.598 5.634 268,645 -0.05(-0.95%)
Jun 27, 2013 5.664 5.693 5.646 5.687 48,992 +0.04(+0.74%)
Jun 26, 2013 5.670 5.670 5.646 5.646 11,132 +0.00(+0.00%)
Jun 25, 2013 5.652 5.670 5.598 5.646 27,842 +0.05(+0.86%)
Jun 24, 2013 5.628 5.628 5.532 5.598 44,885 -0.03(-0.53%)
Jun 21, 2013 5.664 5.670 5.580 5.628 207,661 -0.01(-0.21%)
Jun 20, 2013 5.699 5.711 5.628 5.640 43,640 -0.13(-2.28%)
Jun 19, 2013 5.837 5.855 5.735 5.771 25,957 -0.07(-1.13%)
Jun 18, 2013 5.777 5.867 5.687 5.837 66,026 +0.01(+0.21%)
Jun 17, 2013 5.681 5.837 5.658 5.825 30,839 +0.17(+2.96%)
Jun 14, 2013 5.693 5.705 5.658 5.658 26,424 -0.07(-1.25%)
Jun 13, 2013 5.658 5.741 5.628 5.729 33,381 +0.09(+1.59%)
Jun 12, 2013 5.699 5.699 5.634 5.640 20,937 -0.05(-0.84%)
Jun 11, 2013 5.622 5.717 5.538 5.687 14,972 +0.03(+0.53%)
Jun 10, 2013 5.664 5.717 5.580 5.658 21,009 -0.11(-1.97%)
Jun 07, 2013 5.705 5.783 5.670 5.771 23,130 +0.11(+1.90%)
Jun 06, 2013 5.669 5.705 5.628 5.664 16,624 +0.03(+0.53%)
Jun 05, 2013 5.687 5.687 5.628 5.634 21,816 -0.07(-1.26%)
Jun 04, 2013 5.747 5.784 5.665 5.705 26,205 -0.05(-0.94%)
Jun 03, 2013 5.771 5.897 5.610 5.759 94,729 -0.02(-0.31%)
May 31, 2013 5.759 5.819 5.699 5.777 16,930 -0.02(-0.41%)
May 30, 2013 5.735 5.813 5.693 5.801 24,705 +0.03(+0.52%)
May 29, 2013 5.843 5.849 5.741 5.771 5,450 -0.09(-1.53%)
May 28, 2013 5.807 5.897 5.735 5.861 23,479 +0.14(+2.41%)
May 24, 2013 5.831 5.831 5.711 5.723 16,411 -0.15(-2.55%)
May 23, 2013 5.747 5.909 5.747 5.873 14,112 +0.09(+1.55%)
May 22, 2013 5.711 5.849 5.711 5.783 34,245 +0.10(+1.68%)
May 21, 2013 5.771 5.774 5.652 5.687 15,876 -0.10(-1.76%)
May 20, 2013 5.813 5.963 5.747 5.789 30,936 -0.04(-0.62%)
May 17, 2013 5.825 5.903 5.687 5.825 51,466 +0.04(+0.72%)
May 16, 2013 5.699 5.861 5.592 5.783 47,766 +0.08(+1.36%)
May 15, 2013 5.699 5.759 5.628 5.705 22,684 +0.14(+2.47%)
May 13, 2013 5.622 5.622 5.526 5.568 59,196 -0.04(-0.75%)
May 10, 2013 5.670 5.741 5.556 5.610 32,681 -0.03(-0.53%)
May 09, 2013 5.729 5.801 5.634 5.640 15,352 -0.13(-2.28%)
May 08, 2013 5.705 5.867 5.687 5.771 55,441 +0.07(+1.26%)
May 07, 2013 5.735 5.747 5.550 5.699 29,852 -0.01(-0.21%)
May 06, 2013 5.777 5.827 5.664 5.711 23,633 +0.01(+0.10%)
May 03, 2013 5.622 5.759 5.556 5.705 59,612 +0.15(+2.69%)
May 02, 2013 5.268 5.634 5.268 5.556 63,340 +0.26(+4.86%)
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.