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, 2006 4.614 4.713 4.614 4.689 27,226 +0.02(+0.38%)
Jul 28, 2006 4.649 4.719 4.643 4.672 31,849 +0.08(+1.65%)
Jul 27, 2006 4.619 4.701 4.497 4.596 66,952 -0.08(-1.75%)
Jul 26, 2006 4.643 4.760 4.596 4.678 98,460 +0.01(+0.13%)
Jul 25, 2006 4.584 4.730 4.526 4.672 215,242 +0.14(+3.09%)
Jul 24, 2006 4.304 4.532 4.275 4.532 79,452 +0.23(+5.29%)
Jul 21, 2006 4.438 4.468 4.146 4.304 46,747 -0.19(-4.29%)
Jul 20, 2006 4.497 4.614 4.468 4.497 57,363 +0.00(+0.00%)
Jul 19, 2006 4.316 4.538 4.269 4.497 64,897 +0.20(+4.76%)
Jul 18, 2006 4.292 4.316 4.234 4.292 35,616 +0.06(+1.38%)
Jul 17, 2006 4.187 4.263 4.146 4.234 65,925 -0.01(-0.28%)
Jul 14, 2006 4.438 4.468 4.205 4.246 63,356 -0.16(-3.71%)
Jul 13, 2006 4.526 4.549 4.409 4.409 112,672 -0.15(-3.21%)
Jul 12, 2006 4.637 4.672 4.497 4.555 45,890 -0.12(-2.50%)
Jul 11, 2006 4.643 4.754 4.444 4.672 134,419 -0.01(-0.12%)
Jul 10, 2006 4.643 4.719 4.619 4.678 76,541 +0.07(+1.52%)
Jul 07, 2006 4.806 4.847 4.561 4.608 365,243 -0.25(-5.05%)
Jul 06, 2006 4.818 5.028 4.818 4.853 210,618 +0.04(+0.73%)
Jul 05, 2006 4.549 5.081 4.543 4.818 264,386 +0.30(+6.59%)
Jul 03, 2006 4.532 4.573 4.482 4.520 71,404 -0.04(-0.77%)
Jun 30, 2006 4.672 4.725 4.448 4.555 166,782 -0.11(-2.38%)
Jun 29, 2006 3.796 4.707 3.784 4.666 286,647 +1.24(+36.12%)
Jun 28, 2006 3.527 3.545 3.346 3.428 53,082 -0.08(-2.17%)
Jun 27, 2006 3.586 3.592 3.434 3.504 65,754 -0.07(-1.96%)
Jun 26, 2006 3.592 3.609 3.457 3.574 72,774 +0.00(+0.00%)
Jun 23, 2006 3.592 3.609 3.574 3.574 17,465 -0.04(-0.97%)
Jun 22, 2006 3.650 3.679 3.597 3.609 21,575 -0.06(-1.75%)
Jun 21, 2006 3.808 3.808 3.656 3.673 13,698 -0.10(-2.63%)
Jun 20, 2006 3.738 3.854 3.673 3.773 34,246 -0.09(-2.42%)
Jun 19, 2006 4.146 4.146 3.849 3.866 56,849 -0.19(-4.75%)
Jun 16, 2006 4.141 4.146 4.035 4.059 205,824 -0.11(-2.66%)
Jun 15, 2006 4.030 4.205 3.977 4.170 16,267 +0.14(+3.48%)
Jun 14, 2006 3.942 4.059 3.930 4.030 7,020 +0.08(+2.07%)
Jun 13, 2006 4.030 4.105 3.942 3.948 35,788 +0.04(+0.90%)
Jun 12, 2006 4.088 4.088 3.884 3.913 28,938 -0.13(-3.32%)
Jun 09, 2006 4.234 4.234 4.047 4.047 19,863 -0.16(-3.75%)
Jun 08, 2006 4.100 4.234 4.059 4.205 22,602 +0.08(+1.98%)
Jun 07, 2006 4.205 4.310 4.094 4.123 11,815 -0.08(-1.81%)
Jun 06, 2006 4.251 4.263 4.094 4.199 19,178 -0.09(-2.18%)
Jun 05, 2006 4.316 4.374 4.281 4.292 40,068 -0.08(-1.87%)
Jun 02, 2006 4.362 4.380 4.292 4.374 29,966 +0.01(+0.27%)
Jun 01, 2006 4.322 4.368 4.310 4.362 28,082 -0.01(-0.13%)
May 31, 2006 4.281 4.374 4.263 4.368 25,171 +0.06(+1.36%)
May 30, 2006 4.415 4.526 4.310 4.310 47,432 -0.16(-3.66%)
May 26, 2006 4.433 4.608 4.397 4.473 73,117 +0.12(+2.82%)
May 25, 2006 4.199 4.433 4.199 4.351 123,117 +0.20(+4.78%)
May 24, 2006 4.030 4.176 4.006 4.152 42,123 +0.09(+2.30%)
May 23, 2006 4.117 4.117 3.954 4.059 73,459 +0.00(+0.00%)
May 22, 2006 4.059 4.111 3.796 4.059 27,397 +0.03(+0.72%)
May 19, 2006 3.971 4.059 3.884 4.030 48,973 -0.01(-0.29%)
May 18, 2006 4.117 4.205 4.041 4.041 29,966 -0.10(-2.40%)
May 17, 2006 3.942 4.240 3.825 4.141 28,596 +0.16(+4.11%)
May 16, 2006 3.679 3.995 3.679 3.977 18,150 +0.27(+7.24%)
May 15, 2006 3.796 3.913 3.644 3.708 43,664 -0.25(-6.34%)
May 12, 2006 4.088 4.123 3.913 3.959 34,931 -0.16(-3.97%)
May 11, 2006 4.240 4.263 3.989 4.123 58,219 -0.09(-2.22%)
May 10, 2006 4.257 4.263 4.158 4.216 21,061 -0.03(-0.69%)
May 09, 2006 4.251 4.263 4.216 4.246 21,918 +0.01(+0.14%)
May 08, 2006 4.257 4.263 4.193 4.240 14,726 +0.00(+0.00%)
May 05, 2006 4.222 4.251 4.205 4.240 17,465 +0.05(+1.11%)
May 04, 2006 4.222 4.228 4.146 4.193 25,513 +0.00(+0.00%)
May 03, 2006 4.246 4.268 4.146 4.193 28,253 -0.04(-0.97%)
May 02, 2006 4.164 4.263 4.158 4.234 61,644 +0.07(+1.68%)
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.