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 (%)
Jul 30, 2004 3.673 3.673 3.562 3.656 32,534 -0.01(-0.16%)
Jul 29, 2004 3.650 3.662 3.603 3.662 18,322 +0.04(+1.13%)
Jul 28, 2004 3.486 3.650 3.486 3.621 69,350 +0.09(+2.48%)
Jul 27, 2004 3.451 3.533 3.451 3.533 22,260 +0.08(+2.37%)
Jul 26, 2004 3.510 3.516 3.446 3.451 32,192 -0.04(-1.17%)
Jul 23, 2004 3.539 3.545 3.481 3.492 34,589 -0.06(-1.81%)
Jul 22, 2004 3.586 3.592 3.446 3.557 219,865 -0.06(-1.77%)
Jul 21, 2004 3.650 3.662 3.603 3.621 66,952 -0.02(-0.64%)
Jul 20, 2004 3.662 3.662 3.609 3.644 84,590 +0.04(+1.13%)
Jul 19, 2004 3.562 3.609 3.562 3.603 20,548 +0.06(+1.82%)
Jul 16, 2004 3.551 3.586 3.533 3.539 22,431 +0.01(+0.17%)
Jul 15, 2004 3.562 3.621 3.516 3.533 42,466 +0.02(+0.67%)
Jul 14, 2004 3.516 3.562 3.504 3.510 12,842 -0.01(-0.33%)
Jul 13, 2004 3.562 3.568 3.510 3.521 17,294 -0.08(-2.11%)
Jul 12, 2004 3.685 3.685 3.568 3.597 17,637 -0.09(-2.53%)
Jul 09, 2004 3.679 3.738 3.673 3.691 27,568 +0.06(+1.77%)
Jul 08, 2004 3.679 3.738 3.621 3.627 30,137 -0.11(-2.97%)
Jul 07, 2004 3.796 3.796 3.703 3.738 25,513 -0.06(-1.54%)
Jul 06, 2004 3.843 3.854 3.703 3.796 73,288 -0.11(-2.69%)
Jul 02, 2004 3.849 3.913 3.796 3.901 22,089 +0.05(+1.37%)
Jul 01, 2004 3.919 3.919 3.802 3.849 46,918 -0.06(-1.64%)
Jun 30, 2004 3.884 3.942 3.884 3.913 63,185 +0.07(+1.82%)
Jun 29, 2004 3.854 3.907 3.738 3.843 58,733 -0.02(-0.45%)
Jun 28, 2004 3.854 3.919 3.825 3.860 64,555 +0.01(+0.15%)
Jun 25, 2004 3.738 3.860 3.662 3.854 79,281 +0.11(+2.80%)
Jun 24, 2004 3.738 3.843 3.708 3.749 45,377 -0.02(-0.47%)
Jun 23, 2004 3.813 3.843 3.738 3.767 65,069 -0.03(-0.77%)
Jun 22, 2004 3.615 3.808 3.609 3.796 42,979 +0.18(+5.01%)
Jun 21, 2004 3.621 3.667 3.564 3.615 19,863 -0.01(-0.16%)
Jun 18, 2004 3.708 3.738 3.621 3.621 79,966 -0.06(-1.59%)
Jun 17, 2004 3.714 3.749 3.656 3.679 66,781 -0.04(-1.10%)
Jun 16, 2004 3.726 3.726 3.691 3.720 41,610 +0.02(+0.47%)
Jun 15, 2004 3.738 3.813 3.691 3.703 75,685 -0.04(-0.94%)
Jun 14, 2004 3.796 3.796 3.632 3.738 136,816 -0.01(-0.31%)
Jun 10, 2004 3.837 3.837 3.697 3.749 54,281 +0.01(+0.16%)
Jun 09, 2004 3.767 3.849 3.703 3.743 20,548 -0.07(-1.84%)
Jun 08, 2004 3.796 3.854 3.796 3.813 65,582 -0.02(-0.46%)
Jun 07, 2004 3.761 3.854 3.714 3.831 23,801 +0.13(+3.47%)
Jun 04, 2004 3.767 3.849 3.679 3.703 18,493 -0.07(-1.86%)
Jun 03, 2004 3.778 3.854 3.767 3.773 32,534 -0.01(-0.15%)
Jun 02, 2004 3.796 3.913 3.767 3.778 51,027 -0.01(-0.15%)
Jun 01, 2004 3.679 3.884 3.679 3.784 95,377 +0.16(+4.52%)
May 28, 2004 3.533 3.638 3.457 3.621 100,172 +0.10(+2.82%)
May 27, 2004 3.527 3.527 3.475 3.521 60,617 +0.01(+0.17%)
May 26, 2004 3.533 3.562 3.469 3.516 47,089 -0.05(-1.31%)
May 25, 2004 3.656 3.656 3.393 3.562 108,734 -0.11(-3.02%)
May 24, 2004 3.813 3.813 3.621 3.673 61,815 -0.13(-3.53%)
May 21, 2004 3.615 4.146 3.592 3.808 570,383 +0.20(+5.50%)
May 20, 2004 2.973 3.726 2.961 3.609 130,823 +0.64(+21.41%)
May 19, 2004 3.031 3.054 2.967 2.973 104,110 -0.06(-1.93%)
May 18, 2004 3.066 3.072 2.937 3.031 65,240 -0.06(-1.89%)
May 17, 2004 3.066 3.124 2.978 3.089 77,398 -0.02(-0.56%)
May 14, 2004 3.124 3.183 3.037 3.107 53,938 -0.02(-0.75%)
May 13, 2004 3.154 3.200 3.124 3.130 15,239 -0.04(-1.29%)
May 12, 2004 3.200 3.241 3.119 3.171 18,835 -0.05(-1.63%)
May 11, 2004 3.206 3.241 3.142 3.224 51,712 +0.04(+1.10%)
May 10, 2004 3.212 3.212 3.113 3.189 22,945 +0.01(+0.18%)
May 07, 2004 3.200 3.218 3.159 3.183 59,247 +0.03(+0.93%)
May 06, 2004 3.200 3.200 3.113 3.154 18,835 -0.02(-0.55%)
May 05, 2004 3.183 3.206 3.119 3.171 42,808 -0.04(-1.09%)
May 04, 2004 3.095 3.212 3.078 3.206 48,630 +0.11(+3.58%)
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.