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 (%)
May 30, 2003 2.161 2.161 2.102 2.161 23,630 +0.00(+0.00%)
May 29, 2003 2.155 2.161 2.132 2.161 16,267 -0.02(-0.80%)
May 28, 2003 2.120 2.278 2.079 2.178 59,760 +0.08(+3.61%)
May 27, 2003 1.991 2.120 1.933 2.102 55,993 +0.09(+4.65%)
May 23, 2003 2.038 2.038 1.997 2.009 14,897 -0.03(-1.43%)
May 22, 2003 2.015 2.038 1.956 2.038 57,021 +0.01(+0.29%)
May 21, 2003 1.956 2.032 1.956 2.032 28,082 +0.07(+3.57%)
May 20, 2003 1.974 1.974 1.898 1.962 29,281 -0.01(-0.59%)
May 19, 2003 2.026 2.026 1.869 1.974 101,028 -0.05(-2.59%)
May 16, 2003 2.120 2.120 1.991 2.026 51,884 -0.09(-4.14%)
May 15, 2003 2.231 2.231 1.986 2.114 65,411 -0.06(-2.69%)
May 14, 2003 2.219 2.248 2.085 2.172 85,274 -0.02(-0.80%)
May 13, 2003 2.295 2.295 2.102 2.190 169,351 -0.11(-4.58%)
May 12, 2003 2.044 2.459 2.044 2.295 510,622 +0.25(+12.29%)
May 09, 2003 1.810 2.044 1.781 2.044 181,680 +0.20(+10.76%)
May 08, 2003 1.910 1.910 1.816 1.845 66,781 -0.09(-4.53%)
May 07, 2003 1.968 1.986 1.810 1.933 229,625 -0.07(-3.50%)
May 06, 2003 2.044 2.102 1.956 2.003 129,967 -0.04(-2.00%)
May 05, 2003 1.986 2.190 1.956 2.044 605,143 +0.23(+12.90%)
May 02, 2003 1.518 1.956 1.513 1.810 601,034 +0.44(+32.48%)
May 01, 2003 1.331 1.390 1.331 1.367 3,767 +0.04(+2.63%)
Apr 30, 2003 1.285 1.372 1.285 1.331 11,815 -0.01(-0.44%)
Apr 29, 2003 1.337 1.372 1.285 1.337 21,233 -0.01(-0.43%)
Apr 28, 2003 1.343 1.343 1.285 1.343 4,452 -0.04(-2.95%)
Apr 25, 2003 1.425 1.425 1.372 1.384 13,527 -0.04(-2.87%)
Apr 24, 2003 1.431 1.431 1.425 1.425 12,842 -0.01(-0.41%)
Apr 23, 2003 1.489 1.489 1.425 1.431 27,740 +0.00(+0.00%)
Apr 22, 2003 1.396 1.431 1.390 1.431 23,287 +0.04(+2.51%)
Apr 21, 2003 1.226 1.402 1.226 1.396 26,198 +0.17(+13.81%)
Apr 17, 2003 1.232 1.238 1.226 1.226 4,794 +0.00(+0.00%)
Apr 16, 2003 1.209 1.232 1.168 1.226 3,424 +0.02(+1.45%)
Apr 15, 2003 1.197 1.209 1.180 1.209 5,650 -0.02(-1.43%)
Apr 14, 2003 1.221 1.226 1.080 1.226 11,301 +0.01(+0.48%)
Apr 11, 2003 1.221 1.221 1.221 1.221 171 +0.00(+0.00%)
Apr 10, 2003 1.221 1.221 1.221 1.221 4,280 -0.01(-0.48%)
Apr 09, 2003 1.221 1.226 1.221 1.226 2,739 +0.00(+0.00%)
Apr 08, 2003 1.215 1.226 1.215 1.226 5,308 +0.01(+0.96%)
Apr 07, 2003 1.209 1.215 1.209 1.215 4,280 +0.01(+0.48%)
Apr 04, 2003 1.261 1.261 1.110 1.209 13,185 +0.01(+0.49%)
Apr 03, 2003 1.168 1.209 1.168 1.203 30,137 +0.04(+3.00%)
Apr 02, 2003 1.139 1.174 1.139 1.168 70,548 +0.03(+2.56%)
Apr 01, 2003 1.110 1.139 1.057 1.139 7,191 -0.02(-2.01%)
Mar 31, 2003 1.180 1.180 1.139 1.162 5,308 +0.02(+1.53%)
Mar 28, 2003 1.150 1.168 1.110 1.145 15,753 -0.01(-0.51%)
Mar 27, 2003 1.040 1.162 1.040 1.150 25,171 +0.11(+10.67%)
Mar 26, 2003 1.045 1.045 1.040 1.040 7,020 -0.01(-0.56%)
Mar 25, 2003 1.045 1.051 0.9344 1.045 14,041 -0.01(-0.56%)
Mar 24, 2003 1.086 1.086 1.051 1.051 4,794 -0.04(-3.74%)
Mar 21, 2003 1.045 1.092 1.045 1.092 2,568 +0.05(+4.47%)
Mar 20, 2003 1.045 1.045 1.022 1.045 10,274 +0.00(+0.00%)
Mar 19, 2003 1.016 1.045 0.9694 1.045 3,082 -0.03(-2.72%)
Mar 18, 2003 1.075 1.075 1.069 1.075 4,109 +0.00(+0.00%)
Mar 17, 2003 1.098 1.098 1.028 1.075 8,561 -0.02(-2.13%)
Mar 14, 2003 1.098 1.098 1.080 1.098 16,609 +0.00(+0.00%)
Mar 13, 2003 1.069 1.098 1.022 1.098 25,856 +0.02(+2.17%)
Mar 12, 2003 1.010 1.075 1.010 1.075 11,301 -0.01(-0.54%)
Mar 11, 2003 1.110 1.110 1.075 1.080 23,630 -0.02(-1.60%)
Mar 10, 2003 1.110 1.110 1.045 1.098 12,500 -0.04(-3.09%)
Mar 07, 2003 1.110 1.133 0.9986 1.133 40,411 +0.02(+1.57%)
Mar 06, 2003 1.115 1.139 1.051 1.115 9,931 +0.01(+0.53%)
Mar 05, 2003 1.063 1.156 0.9402 1.110 60,274 +0.00(+0.00%)
Mar 04, 2003 1.139 1.156 1.022 1.110 111,645 -0.04(-3.55%)
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.