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 (%)
Dec 31, 2012 5.538 5.795 5.520 5.777 62,141 +0.21(+3.76%)
Dec 28, 2012 5.478 5.592 5.406 5.568 126,048 +0.08(+1.53%)
Dec 27, 2012 5.544 5.556 5.394 5.484 47,028 -0.07(-1.29%)
Dec 26, 2012 5.574 5.616 5.502 5.556 35,503 -0.02(-0.32%)
Dec 24, 2012 5.610 5.681 5.556 5.574 20,059 -0.05(-0.96%)
Dec 21, 2012 5.634 5.753 5.556 5.628 141,808 -0.01(-0.21%)
Dec 20, 2012 5.622 5.652 5.532 5.640 67,979 +0.04(+0.75%)
Dec 19, 2012 5.670 5.673 5.550 5.598 83,650 -0.08(-1.48%)
Dec 18, 2012 5.652 5.717 5.598 5.681 50,350 +0.06(+1.06%)
Dec 17, 2012 5.705 5.825 5.604 5.622 74,677 -0.04(-0.63%)
Dec 14, 2012 5.783 5.879 5.592 5.658 47,840 -0.09(-1.56%)
Dec 13, 2012 5.855 5.909 5.729 5.747 42,533 -0.11(-1.94%)
Dec 12, 2012 5.885 5.933 5.664 5.861 111,905 -0.02(-0.41%)
Dec 11, 2012 5.993 6.041 5.807 5.885 47,756 -0.08(-1.40%)
Dec 10, 2012 5.981 6.035 5.867 5.969 27,527 +0.02(+0.30%)
Dec 07, 2012 6.190 6.190 5.904 5.951 27,118 -0.23(-3.78%)
Dec 06, 2012 6.091 6.231 6.009 6.184 25,265 +0.11(+1.73%)
Dec 05, 2012 6.167 6.237 6.038 6.079 28,596 -0.01(-0.19%)
Dec 04, 2012 6.038 6.120 5.957 6.091 22,529 +0.08(+1.26%)
Nov 30, 2012 5.828 6.015 5.630 6.015 72,968 +0.22(+3.73%)
Nov 29, 2012 5.723 5.828 5.711 5.799 19,942 +0.12(+2.06%)
Nov 28, 2012 5.682 5.694 5.490 5.682 28,512 -0.01(-0.10%)
Nov 27, 2012 5.828 5.840 5.671 5.688 26,150 -0.15(-2.50%)
Nov 26, 2012 5.799 5.857 5.746 5.834 16,989 +0.04(+0.60%)
Nov 23, 2012 5.799 5.881 5.756 5.799 14,270 -0.01(-0.10%)
Nov 21, 2012 5.852 5.892 5.758 5.805 16,520 -0.07(-1.19%)
Nov 20, 2012 5.928 5.957 5.828 5.875 33,567 -0.08(-1.28%)
Nov 19, 2012 6.044 6.068 5.887 5.951 39,930 -0.06(-0.97%)
Nov 16, 2012 6.132 6.155 5.957 6.009 53,639 -0.12(-2.00%)
Nov 15, 2012 6.158 6.179 6.103 6.132 33,621 -0.03(-0.47%)
Nov 14, 2012 6.214 6.214 6.161 6.161 48,938 -0.06(-0.94%)
Nov 13, 2012 6.161 6.295 6.161 6.220 15,236 +0.03(+0.47%)
Nov 12, 2012 6.179 6.214 6.167 6.190 7,849 +0.02(+0.28%)
Nov 09, 2012 6.132 6.208 6.132 6.173 24,082 +0.02(+0.38%)
Nov 08, 2012 6.190 6.220 6.120 6.149 70,112 -0.02(-0.28%)
Nov 07, 2012 6.167 6.272 6.167 6.167 50,134 -0.01(-0.09%)
Nov 06, 2012 6.225 6.325 6.132 6.173 15,714 +0.02(+0.38%)
Nov 05, 2012 6.132 6.190 6.079 6.149 66,567 +0.04(+0.57%)
Nov 02, 2012 5.910 6.196 5.882 6.114 88,631 +0.06(+0.96%)
Nov 01, 2012 6.471 6.587 5.986 6.056 65,884 -0.33(-5.21%)
Oct 31, 2012 6.441 6.441 6.249 6.389 20,986 -0.09(-1.44%)
Oct 26, 2012 6.424 6.482 6.482 6.482 30,479 +0.08(+1.19%)
Oct 25, 2012 6.412 6.482 6.249 6.406 26,954 +0.02(+0.27%)
Oct 24, 2012 6.512 6.512 6.319 6.389 14,433 -0.09(-1.35%)
Oct 23, 2012 6.430 6.576 6.301 6.476 32,442 -0.33(-4.81%)
Oct 19, 2012 6.844 6.868 6.681 6.804 35,834 -0.08(-1.10%)
Oct 18, 2012 7.078 7.136 6.722 6.879 62,439 -0.19(-2.64%)
Oct 17, 2012 6.996 7.154 6.996 7.066 16,936 +0.08(+1.09%)
Oct 16, 2012 6.891 7.049 6.745 6.990 36,060 +0.12(+1.79%)
Oct 15, 2012 6.874 6.944 6.780 6.868 15,099 -0.02(-0.25%)
Oct 12, 2012 6.979 7.014 6.728 6.885 58,327 -0.11(-1.59%)
Oct 11, 2012 7.142 7.142 6.891 6.996 33,346 -0.11(-1.56%)
Oct 10, 2012 7.072 7.131 7.025 7.107 11,967 +0.02(+0.33%)
Oct 09, 2012 7.177 7.218 7.025 7.084 13,969 -0.11(-1.54%)
Oct 08, 2012 7.201 7.312 7.171 7.195 14,258 -0.02(-0.24%)
Oct 05, 2012 7.166 7.294 7.107 7.212 31,281 +0.09(+1.23%)
Oct 04, 2012 7.008 7.154 6.990 7.125 36,538 +0.12(+1.75%)
Oct 03, 2012 6.961 7.148 6.961 7.002 51,361 +0.03(+0.42%)
Oct 02, 2012 7.008 7.037 6.909 6.973 33,176 +0.02(+0.25%)
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.