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, 2003 3.971 4.006 3.884 3.889 62,158 -0.09(-2.35%)
Dec 30, 2003 3.948 4.024 3.948 3.983 26,712 +0.06(+1.49%)
Dec 29, 2003 3.948 3.989 3.872 3.924 27,055 -0.06(-1.61%)
Dec 26, 2003 4.030 4.035 3.971 3.989 28,253 -0.05(-1.16%)
Dec 24, 2003 3.942 4.035 3.942 4.035 39,384 +0.11(+2.83%)
Dec 23, 2003 3.919 3.930 3.872 3.924 12,500 +0.01(+0.15%)
Dec 22, 2003 3.930 3.930 3.849 3.919 11,301 +0.02(+0.60%)
Dec 19, 2003 3.884 3.895 3.808 3.895 24,829 +0.00(+0.00%)
Dec 18, 2003 3.796 3.878 3.790 3.895 88,014 +0.10(+2.62%)
Dec 17, 2003 3.913 3.913 3.796 3.796 33,733 -0.13(-3.27%)
Dec 16, 2003 3.913 3.924 3.849 3.924 25,171 +0.11(+2.75%)
Dec 15, 2003 3.971 4.030 3.825 3.819 73,288 -0.15(-3.82%)
Dec 12, 2003 4.070 4.070 3.959 3.971 37,842 -0.09(-2.30%)
Dec 11, 2003 4.000 4.065 3.971 4.065 40,068 +0.11(+2.81%)
Dec 10, 2003 4.065 4.065 3.901 3.954 53,767 -0.16(-3.97%)
Dec 09, 2003 4.211 4.211 4.117 4.117 59,247 -0.09(-2.22%)
Dec 08, 2003 4.117 4.211 4.088 4.211 45,719 +0.15(+3.74%)
Dec 05, 2003 4.068 4.094 4.030 4.059 29,966 -0.02(-0.57%)
Dec 04, 2003 4.176 4.176 4.000 4.082 85,274 -0.12(-2.92%)
Dec 03, 2003 4.100 4.205 4.100 4.205 44,863 +0.05(+1.12%)
Dec 02, 2003 4.310 4.310 4.152 4.158 55,651 -0.15(-3.39%)
Dec 01, 2003 4.292 4.433 4.269 4.304 70,891 +0.07(+1.66%)
Nov 28, 2003 4.146 4.292 4.146 4.234 25,342 +0.03(+0.69%)
Nov 26, 2003 4.246 4.251 4.193 4.205 23,116 +0.01(+0.14%)
Nov 25, 2003 4.117 4.211 4.117 4.199 53,938 +0.11(+2.71%)
Nov 24, 2003 4.117 4.263 4.000 4.088 118,494 +0.03(+0.72%)
Nov 21, 2003 4.024 4.076 3.971 4.059 94,007 +0.09(+2.36%)
Nov 20, 2003 3.942 3.965 3.924 3.965 64,213 -0.01(-0.15%)
Nov 19, 2003 3.913 3.913 3.913 3.971 170,892 +0.10(+2.56%)
Nov 18, 2003 3.837 3.919 3.837 3.872 85,788 +0.08(+2.16%)
Nov 17, 2003 3.650 3.790 3.632 3.790 104,453 -0.01(-0.15%)
Nov 14, 2003 4.094 4.181 3.796 3.796 73,288 -0.24(-5.93%)
Nov 13, 2003 4.205 4.205 4.030 4.035 43,836 -0.05(-1.14%)
Nov 12, 2003 3.959 4.105 3.942 4.082 153,083 -0.02(-0.57%)
Nov 11, 2003 4.199 4.199 4.105 4.105 119,179 -0.09(-2.09%)
Nov 10, 2003 4.170 4.316 4.170 4.193 75,685 -0.12(-2.84%)
Nov 07, 2003 4.374 4.433 4.310 4.316 202,913 -0.06(-1.34%)
Nov 06, 2003 4.333 4.462 4.322 4.374 150,857 +0.23(+5.49%)
Nov 05, 2003 3.878 4.152 3.889 4.146 132,022 +0.23(+5.97%)
Nov 04, 2003 3.878 3.913 3.843 3.913 90,925 +0.01(+0.15%)
Nov 03, 2003 3.913 3.913 3.825 3.907 66,963 +0.02(+0.60%)
Oct 31, 2003 4.065 4.065 3.878 3.884 29,623 -0.23(-5.67%)
Oct 30, 2003 4.228 4.228 4.047 4.117 49,486 -0.06(-1.40%)
Oct 29, 2003 4.263 4.287 4.059 4.176 73,802 -0.13(-3.12%)
Oct 28, 2003 4.082 4.310 4.082 4.310 73,288 +0.23(+5.73%)
Oct 27, 2003 4.024 4.082 4.000 4.076 18,322 +0.05(+1.31%)
Oct 24, 2003 4.012 4.053 4.012 4.024 56,165 +0.01(+0.29%)
Oct 23, 2003 3.796 4.035 3.796 4.012 51,541 +0.22(+5.69%)
Oct 22, 2003 3.901 3.971 3.767 3.796 104,110 -0.16(-4.13%)
Oct 21, 2003 4.030 4.041 4.030 3.959 30,651 -0.04(-0.88%)
Oct 20, 2003 3.977 4.082 3.854 3.995 29,623 +0.04(+0.88%)
Oct 17, 2003 4.123 4.123 3.913 3.959 36,130 -0.08(-1.88%)
Oct 16, 2003 3.971 4.076 3.913 4.035 62,843 -0.02(-0.43%)
Oct 15, 2003 4.141 4.181 4.030 4.053 47,432 -0.05(-1.28%)
Oct 14, 2003 4.158 4.228 3.930 4.105 154,967 -0.04(-0.99%)
Oct 13, 2003 4.380 4.380 4.006 4.146 132,193 -0.23(-5.33%)
Oct 10, 2003 4.380 4.409 4.351 4.380 23,972 -0.01(-0.27%)
Oct 09, 2003 4.409 4.584 4.339 4.392 44,863 -0.01(-0.13%)
Oct 08, 2003 4.438 4.532 4.438 4.397 47,774 -0.04(-0.92%)
Oct 07, 2003 4.497 4.497 4.351 4.438 26,883 -0.05(-1.17%)
Oct 06, 2003 4.567 4.596 4.491 4.491 76,370 -0.05(-1.16%)
Oct 03, 2003 4.263 4.555 4.263 4.543 121,747 +0.32(+7.61%)
Oct 02, 2003 4.351 4.351 4.146 4.222 80,137 +0.11(+2.70%)
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.