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 (%)
Mar 31, 2016 5.358 5.400 5.197 5.250 35,471 -0.11(-2.12%)
Mar 30, 2016 5.340 5.496 5.340 5.364 29,356 -0.02(-0.33%)
Mar 29, 2016 5.352 5.532 5.262 5.382 51,463 +0.05(+0.90%)
Mar 28, 2016 5.382 5.556 5.113 5.334 38,571 -0.01(-0.22%)
Mar 24, 2016 5.364 5.346 5.346 5.346 20,044 +0.01(+0.11%)
Mar 23, 2016 5.262 5.400 5.191 5.340 17,673 -0.07(-1.22%)
Mar 22, 2016 5.544 5.616 5.333 5.406 37,260 -0.31(-5.45%)
Mar 21, 2016 5.580 5.819 5.580 5.717 39,030 +0.07(+1.17%)
Mar 18, 2016 5.424 5.687 5.388 5.652 58,979 +0.28(+5.12%)
Mar 17, 2016 5.215 5.400 5.101 5.376 21,001 +0.26(+5.15%)
Mar 16, 2016 4.987 5.185 4.939 5.113 62,671 +0.13(+2.52%)
Mar 15, 2016 4.885 5.065 4.783 4.987 39,516 +0.08(+1.71%)
Mar 14, 2016 5.119 5.119 4.879 4.903 29,100 -0.36(-6.83%)
Mar 11, 2016 5.346 5.394 5.119 5.262 42,008 +0.04(+0.69%)
Mar 10, 2016 5.430 5.442 5.162 5.226 19,327 -0.05(-1.02%)
Mar 09, 2016 5.053 5.388 4.807 5.280 59,104 +0.81(+18.23%)
Mar 08, 2016 4.742 4.969 4.448 4.466 48,251 -0.55(-10.98%)
Mar 07, 2016 5.179 5.370 4.945 5.017 32,307 -0.14(-2.67%)
Mar 04, 2016 5.256 5.274 5.017 5.155 31,073 -0.02(-0.46%)
Mar 03, 2016 5.286 5.286 5.101 5.179 23,832 -0.02(-0.46%)
Mar 02, 2016 5.137 5.328 5.083 5.203 17,079 +0.03(+0.58%)
Mar 01, 2016 5.334 5.442 5.155 5.173 18,151 -0.10(-1.93%)
Feb 29, 2016 5.334 5.454 5.221 5.274 56,083 +0.00(+0.00%)
Feb 26, 2016 5.280 5.424 5.089 5.274 26,546 +0.04(+0.80%)
Feb 25, 2016 5.065 5.289 5.047 5.232 15,210 +0.05(+1.04%)
Feb 24, 2016 5.095 5.209 5.011 5.179 14,139 +0.17(+3.47%)
Feb 23, 2016 5.268 5.268 4.987 5.005 9,103 -0.16(-3.02%)
Feb 22, 2016 5.167 5.301 4.969 5.161 37,039 +0.06(+1.17%)
Feb 19, 2016 5.083 5.226 5.023 5.101 13,855 +0.01(+0.12%)
Feb 18, 2016 5.143 5.173 4.993 5.095 20,329 -0.05(-1.05%)
Feb 17, 2016 5.089 5.346 5.088 5.149 33,354 -0.02(-0.46%)
Feb 16, 2016 5.047 5.334 5.047 5.173 24,136 +0.20(+3.97%)
Feb 12, 2016 4.915 4.975 4.975 4.975 14,698 +0.00(+0.00%)
Feb 11, 2016 4.861 5.017 4.730 4.975 14,967 +0.03(+0.61%)
Feb 10, 2016 4.939 5.089 4.921 4.945 9,970 +0.03(+0.61%)
Feb 09, 2016 4.945 5.107 4.891 4.915 12,178 -0.10(-2.03%)
Feb 08, 2016 4.837 5.065 4.742 5.017 24,338 +0.14(+2.95%)
Feb 05, 2016 4.915 5.017 4.754 4.873 44,125 -0.07(-1.45%)
Feb 04, 2016 4.951 4.975 4.801 4.945 8,522 +0.08(+1.72%)
Feb 03, 2016 4.873 4.969 4.700 4.861 22,227 +0.03(+0.62%)
Feb 02, 2016 4.909 5.011 4.754 4.831 25,267 -0.14(-2.89%)
Feb 01, 2016 5.011 5.071 4.795 4.975 21,336 -0.11(-2.24%)
Jan 29, 2016 4.783 5.113 4.777 5.089 92,172 +0.35(+7.32%)
Jan 28, 2016 4.694 4.795 4.640 4.742 7,797 +0.10(+2.19%)
Jan 27, 2016 4.706 4.724 4.592 4.640 20,239 -0.07(-1.40%)
Jan 26, 2016 4.658 4.783 4.631 4.706 13,192 +0.06(+1.29%)
Jan 25, 2016 4.646 4.825 4.598 4.646 16,175 -0.10(-2.02%)
Jan 22, 2016 4.676 4.795 4.592 4.742 36,582 +0.11(+2.33%)
Jan 21, 2016 4.574 4.676 4.538 4.634 14,192 +0.09(+1.98%)
Jan 20, 2016 4.490 4.586 4.334 4.544 42,441 +0.05(+1.07%)
Jan 19, 2016 4.532 4.610 4.424 4.496 21,739 -0.08(-1.83%)
Jan 15, 2016 4.640 4.580 4.580 4.580 34,408 -0.20(-4.26%)
Jan 14, 2016 4.718 4.837 4.544 4.783 35,558 +0.08(+1.65%)
Jan 13, 2016 4.921 4.975 4.652 4.706 23,214 -0.22(-4.38%)
Jan 12, 2016 4.969 5.053 4.849 4.921 36,697 +0.16(+3.27%)
Jan 11, 2016 4.760 4.795 4.682 4.766 16,122 +0.08(+1.66%)
Jan 08, 2016 4.760 4.945 4.541 4.688 51,812 -0.05(-1.14%)
Jan 07, 2016 4.897 4.993 4.742 4.742 20,065 -0.21(-4.23%)
Jan 06, 2016 4.897 4.999 4.897 4.951 34,109 -0.01(-0.12%)
Jan 05, 2016 4.945 4.987 4.909 4.957 24,607 +0.01(+0.24%)
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.