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 (%)
Oct 31, 2003 4.065 4.065 3.878 3.884 29,623 -0.23(-5.67%)
Oct 30, 2003 4.228 4.228 4.047 4.117 49,486 -0.06(-1.40%)
Oct 29, 2003 4.263 4.287 4.059 4.176 73,802 -0.13(-3.12%)
Oct 28, 2003 4.082 4.310 4.082 4.310 73,288 +0.23(+5.73%)
Oct 27, 2003 4.024 4.082 4.000 4.076 18,322 +0.05(+1.31%)
Oct 24, 2003 4.012 4.053 4.012 4.024 56,165 +0.01(+0.29%)
Oct 23, 2003 3.796 4.035 3.796 4.012 51,541 +0.22(+5.69%)
Oct 22, 2003 3.901 3.971 3.767 3.796 104,110 -0.16(-4.13%)
Oct 21, 2003 4.030 4.041 4.030 3.959 30,651 -0.04(-0.88%)
Oct 20, 2003 3.977 4.082 3.854 3.995 29,623 +0.04(+0.88%)
Oct 17, 2003 4.123 4.123 3.913 3.959 36,130 -0.08(-1.88%)
Oct 16, 2003 3.971 4.076 3.913 4.035 62,843 -0.02(-0.43%)
Oct 15, 2003 4.141 4.181 4.030 4.053 47,432 -0.05(-1.28%)
Oct 14, 2003 4.158 4.228 3.930 4.105 154,967 -0.04(-0.99%)
Oct 13, 2003 4.380 4.380 4.006 4.146 132,193 -0.23(-5.33%)
Oct 10, 2003 4.380 4.409 4.351 4.380 23,972 -0.01(-0.27%)
Oct 09, 2003 4.409 4.584 4.339 4.392 44,863 -0.01(-0.13%)
Oct 08, 2003 4.438 4.532 4.438 4.397 47,774 -0.04(-0.92%)
Oct 07, 2003 4.497 4.497 4.351 4.438 26,883 -0.05(-1.17%)
Oct 06, 2003 4.567 4.596 4.491 4.491 76,370 -0.05(-1.16%)
Oct 03, 2003 4.263 4.555 4.263 4.543 121,747 +0.32(+7.61%)
Oct 02, 2003 4.351 4.351 4.146 4.222 80,137 +0.11(+2.70%)
Oct 01, 2003 3.913 4.030 3.913 4.111 62,329 +0.23(+6.02%)
Sep 30, 2003 4.006 4.006 3.831 3.878 44,349 -0.03(-0.75%)
Sep 29, 2003 4.088 3.965 3.773 3.907 144,864 -0.18(-4.43%)
Sep 26, 2003 4.216 4.216 3.860 4.088 176,200 -0.15(-3.45%)
Sep 25, 2003 4.596 4.596 4.234 4.234 115,412 -0.37(-8.00%)
Sep 24, 2003 4.672 4.672 4.456 4.602 70,035 -0.12(-2.60%)
Sep 23, 2003 4.719 4.760 4.684 4.725 61,473 +0.00(+0.00%)
Sep 22, 2003 4.730 4.730 4.234 4.725 259,934 -0.06(-1.34%)
Sep 19, 2003 4.654 4.760 4.614 4.789 97,946 +0.08(+1.74%)
Sep 18, 2003 4.614 4.783 4.614 4.707 128,768 -0.04(-0.74%)
Sep 17, 2003 4.865 4.865 4.818 4.742 185,104 -0.11(-2.17%)
Sep 16, 2003 5.022 5.198 4.847 4.847 177,570 -0.02(-0.36%)
Sep 15, 2003 4.853 5.279 4.800 4.865 438,189 +0.00(+0.00%)
Sep 12, 2003 4.935 4.935 4.684 4.865 143,666 -0.07(-1.42%)
Sep 11, 2003 4.935 5.256 4.906 4.935 172,947 +0.03(+0.60%)
Sep 10, 2003 4.736 5.198 4.736 4.906 383,908 +0.12(+2.56%)
Sep 09, 2003 4.666 4.981 4.614 4.783 288,530 +0.17(+3.67%)
Sep 08, 2003 4.468 4.619 4.438 4.614 136,131 +0.16(+3.67%)
Sep 05, 2003 4.514 4.514 4.205 4.450 212,159 -0.06(-1.42%)
Sep 04, 2003 4.088 4.596 4.088 4.514 505,656 +0.43(+10.59%)
Sep 03, 2003 3.767 4.082 3.767 4.082 219,180 +0.33(+8.71%)
Sep 02, 2003 3.638 3.796 3.638 3.755 125,172 +0.18(+4.89%)
Aug 29, 2003 3.521 3.650 3.521 3.580 26,883 +0.00(+0.00%)
Aug 28, 2003 3.574 3.621 3.551 3.580 67,980 +0.01(+0.16%)
Aug 27, 2003 3.393 3.621 3.393 3.574 50,685 +0.15(+4.44%)
Aug 26, 2003 3.475 3.504 3.358 3.422 55,480 -0.08(-2.33%)
Aug 25, 2003 3.504 3.545 3.358 3.504 85,274 -0.04(-1.15%)
Aug 22, 2003 3.703 4.024 3.545 3.545 190,241 -0.10(-2.72%)
Aug 21, 2003 3.527 3.708 3.527 3.644 126,371 +0.12(+3.31%)
Aug 20, 2003 3.352 3.597 3.323 3.527 120,720 +0.12(+3.42%)
Aug 19, 2003 3.387 3.446 3.241 3.411 125,515 +0.08(+2.28%)
Aug 18, 2003 3.054 3.405 3.054 3.335 252,571 +0.34(+11.31%)
Aug 15, 2003 2.821 3.002 2.821 2.996 107,364 +0.21(+7.55%)
Aug 14, 2003 2.686 2.809 2.628 2.786 268,838 +0.10(+3.70%)
Aug 13, 2003 2.920 2.949 2.535 2.686 490,416 -0.73(-21.37%)
Aug 12, 2003 3.212 3.446 3.212 3.416 132,878 +0.23(+7.34%)
Aug 11, 2003 2.873 3.183 2.873 3.183 60,103 +0.26(+9.00%)
Aug 08, 2003 2.920 2.937 2.832 2.920 13,356 +0.00(+0.00%)
Aug 07, 2003 2.902 2.920 2.721 2.920 54,110 -0.01(-0.40%)
Aug 06, 2003 2.990 3.054 2.891 2.932 54,966 -0.10(-3.28%)
Aug 05, 2003 3.206 3.206 3.025 3.031 50,514 -0.18(-5.46%)
Aug 04, 2003 3.358 3.358 3.177 3.206 36,473 -0.16(-4.85%)
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.