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 29, 2005 4.164 4.205 4.059 4.065 29,452 -0.11(-2.66%)
Jul 28, 2005 4.146 4.176 4.082 4.176 39,555 +0.02(+0.56%)
Jul 27, 2005 4.152 4.176 4.146 4.152 59,247 +0.00(+0.00%)
Jul 26, 2005 4.170 4.170 4.117 4.152 27,226 +0.01(+0.14%)
Jul 25, 2005 4.111 4.170 4.088 4.146 31,678 +0.02(+0.42%)
Jul 22, 2005 4.088 4.164 4.070 4.129 54,966 +0.04(+0.86%)
Jul 21, 2005 4.088 4.111 3.959 4.094 73,459 +0.01(+0.14%)
Jul 20, 2005 4.030 4.088 3.930 4.088 31,164 +0.01(+0.14%)
Jul 19, 2005 4.030 4.123 4.030 4.082 33,904 +0.08(+1.90%)
Jul 18, 2005 4.030 4.076 3.977 4.006 31,678 -0.02(-0.44%)
Jul 15, 2005 4.024 4.082 3.995 4.024 51,884 +0.06(+1.47%)
Jul 14, 2005 4.146 4.170 3.942 3.965 47,945 -0.18(-4.23%)
Jul 13, 2005 4.094 4.199 4.094 4.141 36,986 +0.01(+0.14%)
Jul 12, 2005 4.211 4.234 4.111 4.135 40,068 -0.07(-1.67%)
Jul 11, 2005 4.205 4.380 4.170 4.205 125,001 +0.02(+0.42%)
Jul 08, 2005 4.070 4.205 4.070 4.187 67,980 +0.12(+2.87%)
Jul 07, 2005 4.000 4.070 3.936 4.070 16,096 +0.01(+0.29%)
Jul 06, 2005 3.971 4.088 3.854 4.059 83,905 +0.09(+2.21%)
Jul 05, 2005 3.802 3.971 3.802 3.971 23,459 +0.17(+4.45%)
Jul 01, 2005 3.954 3.954 3.632 3.802 53,596 -0.12(-3.13%)
Jun 30, 2005 3.942 3.971 3.901 3.924 140,412 +0.01(+0.30%)
Jun 29, 2005 3.919 3.965 3.884 3.913 111,987 +0.00(+0.00%)
Jun 28, 2005 3.971 3.971 3.831 3.913 84,247 -0.06(-1.47%)
Jun 27, 2005 4.000 4.000 3.901 3.971 88,357 -0.06(-1.45%)
Jun 24, 2005 3.825 4.030 3.813 4.030 158,905 +0.16(+4.23%)
Jun 23, 2005 4.041 4.041 3.854 3.866 40,753 -0.21(-5.16%)
Jun 22, 2005 4.065 4.094 4.035 4.076 49,144 +0.01(+0.14%)
Jun 21, 2005 4.111 4.170 4.065 4.070 32,705 +0.01(+0.14%)
Jun 20, 2005 4.146 4.146 4.065 4.065 27,397 -0.06(-1.42%)
Jun 17, 2005 4.088 4.164 4.059 4.123 91,781 +0.08(+1.88%)
Jun 16, 2005 4.030 4.088 3.901 4.047 41,952 +0.05(+1.17%)
Jun 15, 2005 3.971 4.024 3.948 4.000 36,473 +0.06(+1.63%)
Jun 14, 2005 3.773 3.971 3.773 3.936 47,432 +0.11(+2.74%)
Jun 13, 2005 3.942 3.959 3.703 3.831 53,596 -0.11(-2.81%)
Jun 10, 2005 3.948 3.948 3.860 3.942 17,637 +0.00(+0.00%)
Jun 09, 2005 3.942 3.971 3.884 3.942 29,623 +0.00(+0.00%)
Jun 08, 2005 3.977 4.000 3.942 3.942 31,164 -0.01(-0.15%)
Jun 07, 2005 3.971 4.000 3.919 3.948 111,473 -0.01(-0.15%)
Jun 06, 2005 3.825 3.983 3.825 3.954 29,109 +0.09(+2.27%)
Jun 03, 2005 4.030 4.030 3.831 3.866 33,219 -0.11(-2.79%)
Jun 02, 2005 3.738 4.035 3.738 3.977 49,829 +0.22(+5.91%)
Jun 01, 2005 3.662 3.778 3.632 3.755 50,171 +0.04(+0.94%)
May 31, 2005 3.907 3.954 3.720 3.720 53,938 -0.19(-4.78%)
May 27, 2005 3.854 3.924 3.720 3.907 19,520 +0.05(+1.36%)
May 26, 2005 3.895 3.913 3.767 3.854 47,432 -0.08(-1.93%)
May 25, 2005 4.000 4.000 3.849 3.930 12,671 -0.08(-1.89%)
May 24, 2005 4.070 4.070 3.942 4.006 33,219 -0.05(-1.29%)
May 23, 2005 4.059 4.117 4.000 4.059 97,603 +0.05(+1.16%)
May 20, 2005 3.913 4.158 3.913 4.012 102,912 +0.09(+2.38%)
May 19, 2005 3.743 3.959 3.738 3.919 137,159 +0.18(+4.84%)
May 18, 2005 3.679 3.813 3.667 3.738 77,226 +0.09(+2.56%)
May 17, 2005 3.650 3.726 3.609 3.644 72,774 +0.02(+0.48%)
May 16, 2005 3.329 3.644 3.329 3.627 162,159 +0.36(+10.89%)
May 13, 2005 3.457 3.504 3.270 3.270 59,076 -0.18(-5.08%)
May 12, 2005 3.358 3.475 3.300 3.446 128,939 +0.14(+4.24%)
May 11, 2005 3.504 3.504 3.008 3.305 535,280 -1.18(-26.30%)
May 10, 2005 4.263 4.579 4.246 4.485 255,653 +0.22(+5.21%)
May 09, 2005 4.205 4.281 4.205 4.263 83,220 +0.02(+0.55%)
May 06, 2005 4.298 4.316 4.240 4.240 23,459 +0.00(+0.00%)
May 05, 2005 4.205 4.257 4.205 4.240 28,424 -0.01(-0.14%)
May 04, 2005 4.281 4.304 4.193 4.246 40,411 -0.02(-0.55%)
May 03, 2005 4.263 4.327 4.240 4.269 45,034 +0.01(+0.14%)
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.