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 (%)
Jun 30, 2005 3.942 3.971 3.901 3.924 140,412 +0.01(+0.30%)
Jun 29, 2005 3.919 3.965 3.884 3.913 111,987 +0.00(+0.00%)
Jun 28, 2005 3.971 3.971 3.831 3.913 84,247 -0.06(-1.47%)
Jun 27, 2005 4.000 4.000 3.901 3.971 88,357 -0.06(-1.45%)
Jun 24, 2005 3.825 4.030 3.813 4.030 158,905 +0.16(+4.23%)
Jun 23, 2005 4.041 4.041 3.854 3.866 40,753 -0.21(-5.16%)
Jun 22, 2005 4.065 4.094 4.035 4.076 49,144 +0.01(+0.14%)
Jun 21, 2005 4.111 4.170 4.065 4.070 32,705 +0.01(+0.14%)
Jun 20, 2005 4.146 4.146 4.065 4.065 27,397 -0.06(-1.42%)
Jun 17, 2005 4.088 4.164 4.059 4.123 91,781 +0.08(+1.88%)
Jun 16, 2005 4.030 4.088 3.901 4.047 41,952 +0.05(+1.17%)
Jun 15, 2005 3.971 4.024 3.948 4.000 36,473 +0.06(+1.63%)
Jun 14, 2005 3.773 3.971 3.773 3.936 47,432 +0.11(+2.74%)
Jun 13, 2005 3.942 3.959 3.703 3.831 53,596 -0.11(-2.81%)
Jun 10, 2005 3.948 3.948 3.860 3.942 17,637 +0.00(+0.00%)
Jun 09, 2005 3.942 3.971 3.884 3.942 29,623 +0.00(+0.00%)
Jun 08, 2005 3.977 4.000 3.942 3.942 31,164 -0.01(-0.15%)
Jun 07, 2005 3.971 4.000 3.919 3.948 111,473 -0.01(-0.15%)
Jun 06, 2005 3.825 3.983 3.825 3.954 29,109 +0.09(+2.27%)
Jun 03, 2005 4.030 4.030 3.831 3.866 33,219 -0.11(-2.79%)
Jun 02, 2005 3.738 4.035 3.738 3.977 49,829 +0.22(+5.91%)
Jun 01, 2005 3.662 3.778 3.632 3.755 50,171 +0.04(+0.94%)
May 31, 2005 3.907 3.954 3.720 3.720 53,938 -0.19(-4.78%)
May 27, 2005 3.854 3.924 3.720 3.907 19,520 +0.05(+1.36%)
May 26, 2005 3.895 3.913 3.767 3.854 47,432 -0.08(-1.93%)
May 25, 2005 4.000 4.000 3.849 3.930 12,671 -0.08(-1.89%)
May 24, 2005 4.070 4.070 3.942 4.006 33,219 -0.05(-1.29%)
May 23, 2005 4.059 4.117 4.000 4.059 97,603 +0.05(+1.16%)
May 20, 2005 3.913 4.158 3.913 4.012 102,912 +0.09(+2.38%)
May 19, 2005 3.743 3.959 3.738 3.919 137,159 +0.18(+4.84%)
May 18, 2005 3.679 3.813 3.667 3.738 77,226 +0.09(+2.56%)
May 17, 2005 3.650 3.726 3.609 3.644 72,774 +0.02(+0.48%)
May 16, 2005 3.329 3.644 3.329 3.627 162,159 +0.36(+10.89%)
May 13, 2005 3.457 3.504 3.270 3.270 59,076 -0.18(-5.08%)
May 12, 2005 3.358 3.475 3.300 3.446 128,939 +0.14(+4.24%)
May 11, 2005 3.504 3.504 3.008 3.305 535,280 -1.18(-26.30%)
May 10, 2005 4.263 4.579 4.246 4.485 255,653 +0.22(+5.21%)
May 09, 2005 4.205 4.281 4.205 4.263 83,220 +0.02(+0.55%)
May 06, 2005 4.298 4.316 4.240 4.240 23,459 +0.00(+0.00%)
May 05, 2005 4.205 4.257 4.205 4.240 28,424 -0.01(-0.14%)
May 04, 2005 4.281 4.304 4.193 4.246 40,411 -0.02(-0.55%)
May 03, 2005 4.263 4.327 4.240 4.269 45,034 +0.01(+0.14%)
May 02, 2005 4.181 4.263 4.152 4.263 39,041 +0.02(+0.55%)
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%)
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.