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 (%)
Feb 28, 2006 4.105 4.170 4.030 4.059 94,864 -0.05(-1.14%)
Feb 27, 2006 4.135 4.135 4.088 4.105 36,815 +0.01(+0.14%)
Feb 24, 2006 4.141 4.146 4.094 4.100 61,130 -0.10(-2.36%)
Feb 23, 2006 4.059 4.199 4.059 4.199 28,424 +0.11(+2.71%)
Feb 22, 2006 4.000 4.094 4.000 4.088 18,664 +0.09(+2.19%)
Feb 21, 2006 4.030 4.059 3.971 4.000 18,493 -0.01(-0.29%)
Feb 17, 2006 4.105 4.105 4.006 4.012 16,267 -0.04(-0.87%)
Feb 16, 2006 4.088 4.187 3.965 4.047 21,575 +0.01(+0.14%)
Feb 15, 2006 4.059 4.094 4.024 4.041 9,931 -0.04(-1.00%)
Feb 14, 2006 4.170 4.170 4.082 4.082 27,568 -0.03(-0.71%)
Feb 13, 2006 4.100 4.170 4.082 4.111 34,075 -0.01(-0.14%)
Feb 10, 2006 4.105 4.163 4.094 4.117 11,986 -0.01(-0.28%)
Feb 09, 2006 4.146 4.222 4.129 4.129 23,116 -0.02(-0.42%)
Feb 08, 2006 4.117 4.176 4.117 4.146 30,993 +0.04(+1.00%)
Feb 07, 2006 4.100 4.164 4.088 4.105 33,733 -0.05(-1.26%)
Feb 06, 2006 4.205 4.205 4.117 4.158 23,116 -0.06(-1.39%)
Feb 03, 2006 4.117 4.263 4.117 4.216 34,418 +0.07(+1.69%)
Feb 02, 2006 4.222 4.240 4.117 4.146 19,520 -0.13(-3.14%)
Feb 01, 2006 4.251 4.292 4.234 4.281 14,554 +0.05(+1.24%)
Jan 31, 2006 4.176 4.251 4.158 4.228 15,068 +0.08(+1.97%)
Jan 30, 2006 4.222 4.263 4.117 4.146 11,986 -0.06(-1.39%)
Jan 27, 2006 4.222 4.281 4.176 4.205 55,993 -0.02(-0.41%)
Jan 26, 2006 4.117 4.234 4.117 4.222 29,623 +0.13(+3.29%)
Jan 25, 2006 4.030 4.117 3.924 4.088 28,253 +0.01(+0.29%)
Jan 24, 2006 4.006 4.100 4.001 4.076 16,609 +0.07(+1.75%)
Jan 23, 2006 3.942 4.030 3.854 4.006 19,007 +0.06(+1.63%)
Jan 20, 2006 4.030 4.030 3.930 3.942 29,623 -0.03(-0.74%)
Jan 19, 2006 3.884 4.006 3.884 3.971 15,239 +0.03(+0.74%)
Jan 18, 2006 3.924 3.983 3.843 3.942 32,705 +0.02(+0.45%)
Jan 17, 2006 3.726 3.936 3.726 3.924 50,856 +0.16(+4.35%)
Jan 13, 2006 3.714 3.796 3.679 3.761 27,740 +0.08(+2.22%)
Jan 12, 2006 3.738 3.738 3.679 3.679 29,109 -0.07(-1.87%)
Jan 11, 2006 3.767 3.784 3.720 3.749 33,904 -0.08(-1.98%)
Jan 10, 2006 3.743 3.849 3.738 3.825 37,157 +0.04(+0.92%)
Jan 09, 2006 3.738 3.796 3.738 3.790 5,650 +0.05(+1.25%)
Jan 06, 2006 3.767 3.784 3.714 3.743 16,781 -0.01(-0.31%)
Jan 05, 2006 3.644 3.790 3.644 3.755 44,007 +0.12(+3.21%)
Jan 04, 2006 3.790 3.878 3.621 3.638 135,275 -0.15(-4.01%)
Jan 03, 2006 3.650 3.825 3.650 3.790 46,918 +0.15(+4.01%)
Dec 30, 2005 3.638 3.708 3.621 3.644 38,870 -0.03(-0.79%)
Dec 29, 2005 3.697 3.697 3.673 3.673 12,842 +0.01(+0.16%)
Dec 28, 2005 3.679 3.708 3.650 3.667 6,506 -0.01(-0.32%)
Dec 27, 2005 3.703 3.778 3.656 3.679 34,075 +0.00(+0.00%)
Dec 23, 2005 3.632 3.697 3.574 3.679 15,753 +0.07(+1.94%)
Dec 22, 2005 3.679 3.703 3.557 3.609 43,322 -0.05(-1.28%)
Dec 21, 2005 3.679 3.720 3.656 3.656 17,465 -0.01(-0.16%)
Dec 20, 2005 3.638 3.691 3.597 3.662 21,233 -0.01(-0.32%)
Dec 19, 2005 3.726 3.819 3.627 3.673 47,089 -0.07(-1.87%)
Dec 16, 2005 3.685 3.755 3.679 3.743 127,056 +0.06(+1.58%)
Dec 15, 2005 3.685 3.714 3.650 3.685 34,589 +0.00(+0.00%)
Dec 14, 2005 3.708 3.761 3.679 3.685 26,541 +0.00(+0.00%)
Dec 13, 2005 3.685 3.761 3.679 3.685 33,219 +0.01(+0.16%)
Dec 12, 2005 3.592 3.732 3.592 3.679 77,911 +0.06(+1.61%)
Dec 09, 2005 3.562 3.703 3.533 3.621 113,871 +0.11(+2.99%)
Dec 08, 2005 3.679 3.697 3.510 3.516 76,199 -0.14(-3.83%)
Dec 07, 2005 3.738 3.738 3.603 3.656 48,973 -0.08(-2.19%)
Dec 06, 2005 3.708 3.813 3.708 3.738 42,808 +0.09(+2.40%)
Dec 05, 2005 3.527 3.761 3.510 3.650 49,829 +0.13(+3.82%)
Dec 02, 2005 3.510 3.557 3.393 3.516 35,616 +0.01(+0.17%)
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.