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 30, 2004 2.949 2.973 2.862 2.926 107,193 -0.08(-2.72%)
Apr 29, 2004 3.142 3.154 2.879 3.008 54,795 -0.08(-2.46%)
Apr 28, 2004 3.101 3.101 2.978 3.083 64,213 -0.08(-2.40%)
Apr 27, 2004 3.212 3.270 3.136 3.159 51,027 -0.08(-2.35%)
Apr 26, 2004 3.224 3.300 3.218 3.235 22,260 -0.05(-1.42%)
Apr 23, 2004 3.329 3.358 3.241 3.282 36,130 -0.01(-0.35%)
Apr 22, 2004 3.270 3.300 3.212 3.294 20,890 +0.08(+2.55%)
Apr 21, 2004 3.154 3.212 3.095 3.212 10,959 +0.05(+1.66%)
Apr 20, 2004 3.247 3.294 3.159 3.159 31,335 -0.09(-2.70%)
Apr 19, 2004 3.189 3.259 3.165 3.247 15,753 +0.05(+1.46%)
Apr 16, 2004 3.113 3.247 3.113 3.200 13,870 +0.08(+2.62%)
Apr 15, 2004 3.142 3.189 3.066 3.119 40,240 -0.01(-0.37%)
Apr 14, 2004 3.043 3.154 3.043 3.130 34,589 +0.05(+1.71%)
Apr 13, 2004 3.083 3.095 3.043 3.078 23,630 -0.01(-0.38%)
Apr 12, 2004 2.978 3.165 2.978 3.089 35,274 -0.06(-1.86%)
Apr 08, 2004 3.142 3.212 3.130 3.148 26,198 +0.06(+2.08%)
Apr 07, 2004 3.183 3.183 3.078 3.083 10,787 -0.10(-3.12%)
Apr 06, 2004 3.241 3.265 3.183 3.183 22,431 -0.03(-0.91%)
Apr 05, 2004 3.270 3.270 3.113 3.212 44,521 +0.11(+3.38%)
Apr 02, 2004 3.212 3.300 3.048 3.107 55,651 +0.04(+1.33%)
Apr 01, 2004 3.066 3.066 3.025 3.066 19,349 -0.02(-0.57%)
Mar 31, 2004 3.066 3.083 2.932 3.083 24,315 +0.08(+2.52%)
Mar 30, 2004 3.142 3.142 2.978 3.008 16,096 -0.12(-3.74%)
Mar 29, 2004 3.083 3.130 3.066 3.124 35,788 +0.09(+2.88%)
Mar 26, 2004 3.037 3.078 2.978 3.037 13,870 +0.03(+0.97%)
Mar 25, 2004 2.908 3.008 2.885 3.008 26,198 +0.16(+5.53%)
Mar 24, 2004 2.949 2.955 2.803 2.850 47,432 -0.10(-3.37%)
Mar 23, 2004 2.973 3.025 2.862 2.949 28,082 +0.04(+1.20%)
Mar 22, 2004 2.937 2.937 2.756 2.914 39,041 -0.08(-2.73%)
Mar 19, 2004 3.013 3.294 2.891 2.996 94,521 -0.02(-0.58%)
Mar 18, 2004 3.054 3.054 2.873 3.013 22,945 -0.01(-0.19%)
Mar 17, 2004 2.961 3.066 2.902 3.019 50,343 +0.12(+4.02%)
Mar 16, 2004 3.083 3.142 2.797 2.902 254,283 -0.24(-7.62%)
Mar 15, 2004 3.159 3.183 3.130 3.142 103,425 -0.08(-2.36%)
Mar 12, 2004 3.089 3.218 3.089 3.218 54,281 +0.19(+6.17%)
Mar 11, 2004 3.048 3.300 3.013 3.031 110,275 -0.02(-0.57%)
Mar 10, 2004 3.241 3.270 3.048 3.048 51,370 -0.17(-5.26%)
Mar 09, 2004 3.124 3.294 3.124 3.218 122,946 +0.11(+3.38%)
Mar 08, 2004 3.346 3.346 3.078 3.113 44,178 -0.22(-6.66%)
Mar 05, 2004 3.329 3.381 3.282 3.335 37,329 +0.01(+0.35%)
Mar 04, 2004 3.399 3.399 3.253 3.323 39,384 -0.03(-0.87%)
Mar 03, 2004 3.521 3.521 3.183 3.352 167,638 -0.22(-6.06%)
Mar 02, 2004 3.650 3.667 3.486 3.568 57,021 -0.08(-2.08%)
Mar 01, 2004 3.650 3.650 3.603 3.644 33,219 +0.05(+1.30%)
Feb 27, 2004 3.551 3.621 3.551 3.597 47,260 +0.01(+0.33%)
Feb 26, 2004 3.475 3.592 3.463 3.586 44,007 +0.08(+2.33%)
Feb 25, 2004 3.329 3.504 3.300 3.504 54,452 +0.23(+6.95%)
Feb 24, 2004 3.317 3.323 3.241 3.276 51,027 -0.04(-1.23%)
Feb 23, 2004 3.317 3.358 3.270 3.317 52,226 +0.03(+0.89%)
Feb 20, 2004 3.253 3.346 3.247 3.288 49,486 +0.01(+0.18%)
Feb 19, 2004 3.416 3.428 3.247 3.282 136,816 -0.13(-3.93%)
Feb 18, 2004 3.738 3.738 3.358 3.416 228,427 -0.37(-9.86%)
Feb 17, 2004 3.738 3.895 3.738 3.790 73,459 -0.19(-4.70%)
Feb 13, 2004 4.024 4.030 3.854 3.977 31,335 -0.04(-1.02%)
Feb 12, 2004 4.111 4.111 4.006 4.018 27,055 -0.06(-1.57%)
Feb 11, 2004 4.146 4.199 3.936 4.082 86,302 -0.04(-0.99%)
Feb 10, 2004 4.141 4.170 4.094 4.123 24,315 +0.04(+1.00%)
Feb 09, 2004 4.088 4.117 4.030 4.082 21,061 +0.04(+0.87%)
Feb 06, 2004 4.088 4.117 3.942 4.047 49,315 -0.09(-2.12%)
Feb 05, 2004 4.292 4.322 4.030 4.135 43,664 -0.10(-2.34%)
Feb 04, 2004 4.322 4.380 4.181 4.234 43,836 -0.07(-1.63%)
Feb 03, 2004 4.263 4.403 4.263 4.304 52,226 +0.04(+0.96%)
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.