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 29, 2005 4.129 4.357 4.129 4.240 67,808 +0.12(+2.98%)
Apr 28, 2005 4.146 4.199 4.088 4.117 40,753 -0.06(-1.54%)
Apr 27, 2005 4.205 4.257 4.146 4.181 20,205 -0.05(-1.24%)
Apr 26, 2005 4.327 4.339 4.234 4.234 56,165 -0.09(-2.03%)
Apr 25, 2005 4.123 4.374 4.123 4.322 112,672 +0.14(+3.35%)
Apr 22, 2005 4.234 4.246 4.152 4.181 101,542 +0.00(+0.00%)
Apr 21, 2005 4.141 4.193 4.105 4.181 63,185 +0.10(+2.43%)
Apr 20, 2005 4.263 4.263 4.059 4.082 65,925 -0.17(-3.98%)
Apr 19, 2005 4.205 4.287 4.193 4.251 125,515 +0.05(+1.25%)
Apr 18, 2005 4.100 4.234 4.100 4.199 56,678 +0.10(+2.42%)
Apr 15, 2005 4.000 4.199 3.971 4.100 115,925 +0.06(+1.45%)
Apr 14, 2005 3.796 4.438 3.796 4.041 920,558 +0.77(+23.57%)
Apr 13, 2005 3.270 3.311 3.241 3.270 22,774 +0.00(+0.00%)
Apr 12, 2005 3.265 3.288 3.241 3.270 5,308 +0.01(+0.36%)
Apr 11, 2005 3.265 3.294 3.229 3.259 13,698 -0.01(-0.36%)
Apr 08, 2005 3.323 3.335 3.247 3.270 24,486 -0.05(-1.41%)
Apr 07, 2005 3.300 3.329 3.253 3.317 21,404 +0.00(+0.00%)
Apr 06, 2005 3.300 3.323 3.294 3.317 12,842 +0.01(+0.35%)
Apr 05, 2005 3.265 3.305 3.235 3.305 23,801 +0.04(+1.07%)
Apr 04, 2005 3.265 3.294 3.224 3.270 19,692 +0.00(+0.00%)
Apr 01, 2005 3.235 3.276 3.124 3.270 62,671 +0.09(+2.94%)
Mar 31, 2005 3.037 3.183 3.037 3.177 64,555 +0.08(+2.64%)
Mar 30, 2005 3.095 3.107 3.066 3.095 45,548 -0.01(-0.19%)
Mar 29, 2005 3.124 3.183 3.095 3.101 53,938 -0.04(-1.30%)
Mar 28, 2005 3.300 3.311 2.932 3.142 79,452 -0.12(-3.76%)
Mar 24, 2005 3.323 3.329 3.253 3.265 21,404 -0.02(-0.53%)
Mar 23, 2005 3.154 3.305 3.154 3.282 25,171 +0.13(+4.07%)
Mar 22, 2005 3.159 3.177 3.154 3.154 16,267 -0.01(-0.37%)
Mar 21, 2005 3.253 3.253 3.142 3.165 3,082 -0.03(-0.91%)
Mar 18, 2005 3.189 3.194 3.072 3.194 64,726 +0.02(+0.55%)
Mar 17, 2005 3.037 3.189 3.031 3.177 39,726 +0.16(+5.43%)
Mar 16, 2005 3.060 3.066 3.008 3.013 8,732 -0.11(-3.37%)
Mar 15, 2005 3.066 3.124 3.013 3.119 32,705 -0.01(-0.19%)
Mar 14, 2005 3.165 3.177 3.048 3.124 80,822 -0.05(-1.47%)
Mar 11, 2005 3.194 3.212 3.101 3.171 47,432 -0.01(-0.37%)
Mar 10, 2005 3.399 3.428 3.159 3.183 30,137 -0.22(-6.52%)
Mar 09, 2005 3.457 3.486 3.311 3.405 70,377 -0.11(-3.16%)
Mar 08, 2005 3.592 3.592 3.504 3.516 36,130 -0.07(-1.95%)
Mar 07, 2005 3.586 3.632 3.504 3.586 40,582 +0.00(+0.00%)
Mar 04, 2005 3.667 3.673 3.504 3.586 62,158 -0.07(-1.92%)
Mar 03, 2005 3.597 3.667 3.592 3.656 31,849 +0.09(+2.62%)
Mar 02, 2005 3.656 3.662 3.562 3.562 15,411 -0.11(-2.87%)
Mar 01, 2005 3.650 3.673 3.621 3.667 89,213 +0.02(+0.48%)
Feb 28, 2005 3.673 3.685 3.627 3.650 106,336 -0.02(-0.48%)
Feb 25, 2005 3.603 3.673 3.603 3.667 42,808 +0.06(+1.78%)
Feb 24, 2005 3.621 3.621 3.568 3.603 29,623 +0.00(+0.00%)
Feb 23, 2005 3.650 3.650 3.562 3.603 76,199 -0.04(-0.96%)
Feb 22, 2005 3.825 3.825 3.562 3.638 171,063 -0.37(-9.32%)
Feb 18, 2005 3.790 4.030 3.784 4.012 52,740 +0.21(+5.53%)
Feb 17, 2005 3.796 3.813 3.790 3.802 39,384 -0.04(-1.06%)
Feb 16, 2005 3.802 3.849 3.790 3.843 31,678 -0.02(-0.45%)
Feb 15, 2005 3.849 3.872 3.849 3.860 15,239 +0.01(+0.15%)
Feb 14, 2005 3.901 3.913 3.825 3.854 17,979 -0.04(-0.90%)
Feb 11, 2005 3.860 3.895 3.843 3.889 17,979 +0.04(+1.06%)
Feb 10, 2005 3.930 3.930 3.796 3.849 32,534 -0.08(-1.93%)
Feb 09, 2005 4.000 4.076 3.924 3.924 75,514 -0.04(-1.03%)
Feb 08, 2005 3.936 3.965 3.919 3.965 32,705 +0.02(+0.59%)
Feb 07, 2005 3.884 3.942 3.884 3.942 27,568 +0.05(+1.20%)
Feb 04, 2005 3.924 3.930 3.738 3.895 93,836 -0.09(-2.20%)
Feb 03, 2005 4.000 4.000 3.942 3.983 75,000 -0.01(-0.29%)
Feb 02, 2005 3.936 4.000 3.907 3.995 34,075 +0.00(+0.00%)
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.