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, 2015 6.346 6.400 6.226 6.256 60,127 -0.11(-1.79%)
Apr 29, 2015 6.568 6.568 6.370 6.370 18,766 -0.04(-0.56%)
Apr 28, 2015 6.771 6.771 6.358 6.406 24,841 -0.03(-0.47%)
Apr 27, 2015 6.478 6.717 6.400 6.436 41,720 +0.04(+0.66%)
Apr 24, 2015 6.382 6.633 6.304 6.394 29,369 -0.17(-2.55%)
Apr 23, 2015 6.376 6.855 6.346 6.562 117,950 +0.21(+3.30%)
Apr 22, 2015 6.274 6.439 6.256 6.352 52,420 -0.03(-0.47%)
Apr 21, 2015 6.250 6.526 6.226 6.382 24,814 +0.03(+0.47%)
Apr 20, 2015 6.202 6.430 6.196 6.352 25,928 +0.17(+2.81%)
Apr 17, 2015 6.316 6.358 6.160 6.178 36,077 -0.22(-3.46%)
Apr 16, 2015 6.585 6.585 6.358 6.400 24,717 -0.25(-3.69%)
Apr 15, 2015 6.747 6.754 6.591 6.645 22,437 +0.04(+0.63%)
Apr 14, 2015 6.777 6.879 6.597 6.603 28,308 -0.37(-5.24%)
Apr 13, 2015 7.136 7.136 6.966 6.969 13,289 -0.16(-2.27%)
Apr 10, 2015 7.250 7.250 7.070 7.130 15,360 -0.05(-0.75%)
Apr 09, 2015 7.286 7.286 7.160 7.184 5,654 -0.14(-1.96%)
Apr 08, 2015 7.298 7.448 7.232 7.328 14,717 +0.05(+0.66%)
Apr 07, 2015 7.376 7.436 7.274 7.280 15,263 -0.14(-1.86%)
Apr 06, 2015 7.394 7.561 7.370 7.418 21,639 -0.03(-0.40%)
Apr 02, 2015 7.202 7.448 7.448 7.448 19,709 +0.20(+2.81%)
Apr 01, 2015 7.256 7.376 7.142 7.244 28,165 -0.07(-0.98%)
Mar 31, 2015 7.364 7.579 7.196 7.316 52,727 -0.04(-0.49%)
Mar 30, 2015 7.130 7.442 7.052 7.352 32,274 +0.29(+4.07%)
Mar 27, 2015 7.166 7.334 6.999 7.064 32,319 -0.07(-1.01%)
Mar 26, 2015 7.358 7.370 7.011 7.136 55,697 -0.28(-3.79%)
Mar 25, 2015 8.010 8.058 7.376 7.418 34,789 -0.47(-5.99%)
Mar 24, 2015 7.885 7.953 7.819 7.891 21,064 +0.01(+0.15%)
Mar 23, 2015 7.861 7.980 7.768 7.879 35,341 -0.01(-0.15%)
Mar 20, 2015 7.783 7.962 7.771 7.891 151,614 +0.11(+1.38%)
Mar 19, 2015 7.579 7.837 7.579 7.783 25,384 +0.00(+0.00%)
Mar 18, 2015 7.915 7.964 7.753 7.783 53,642 -0.19(-2.40%)
Mar 17, 2015 7.807 7.986 7.784 7.974 30,319 +0.09(+1.14%)
Mar 16, 2015 7.885 7.903 7.783 7.885 33,672 +0.06(+0.77%)
Mar 13, 2015 7.531 7.891 7.531 7.825 45,013 +0.29(+3.90%)
Mar 12, 2015 6.681 7.543 6.681 7.531 46,371 +0.95(+14.47%)
Mar 11, 2015 6.256 6.687 6.238 6.580 48,613 +0.31(+4.87%)
Mar 10, 2015 6.424 6.567 6.250 6.274 23,286 -0.10(-1.50%)
Mar 09, 2015 6.244 6.436 6.220 6.370 27,938 +0.17(+2.80%)
Mar 06, 2015 6.645 6.681 6.089 6.196 48,413 -0.29(-4.43%)
Mar 05, 2015 6.591 6.669 6.412 6.484 18,280 -0.08(-1.19%)
Mar 04, 2015 6.597 6.669 6.526 6.562 36,366 -0.11(-1.62%)
Mar 03, 2015 7.298 7.298 6.508 6.669 80,685 -0.46(-6.39%)
Mar 02, 2015 7.184 7.334 7.088 7.124 28,796 -0.08(-1.08%)
Feb 27, 2015 7.322 7.328 7.130 7.202 20,152 -0.11(-1.47%)
Feb 26, 2015 7.304 7.322 7.274 7.310 10,023 -0.01(-0.16%)
Feb 25, 2015 7.561 7.561 7.274 7.322 23,428 +0.05(+0.74%)
Feb 24, 2015 7.358 7.358 7.268 7.268 7,282 -0.08(-1.14%)
Feb 23, 2015 7.364 7.412 7.238 7.352 14,660 -0.04(-0.49%)
Feb 20, 2015 7.597 7.711 7.310 7.388 14,789 -0.18(-2.37%)
Feb 19, 2015 7.376 7.615 6.586 7.567 71,308 +0.19(+2.51%)
Feb 18, 2015 7.418 7.418 7.316 7.382 6,888 -0.03(-0.40%)
Feb 17, 2015 7.376 7.454 7.310 7.412 11,368 +0.01(+0.08%)
Feb 13, 2015 7.400 7.406 7.406 7.406 14,364 +0.05(+0.65%)
Feb 12, 2015 7.466 7.466 7.334 7.358 12,659 -0.01(-0.16%)
Feb 11, 2015 7.573 7.585 7.304 7.370 22,053 -0.26(-3.45%)
Feb 10, 2015 7.645 7.705 7.597 7.633 13,713 -0.02(-0.31%)
Feb 09, 2015 7.867 7.998 7.615 7.657 25,175 -0.28(-3.47%)
Feb 06, 2015 7.962 8.064 7.837 7.933 26,570 +0.01(+0.15%)
Feb 05, 2015 7.891 8.010 7.828 7.921 15,776 +0.11(+1.46%)
Feb 04, 2015 7.962 7.968 7.741 7.807 26,752 +0.04(+0.54%)
Feb 03, 2015 7.705 7.879 7.705 7.765 21,286 +0.19(+2.45%)
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.