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 (%)
Oct 31, 2016 4.699 4.813 4.681 4.729 37,057 +0.05(+1.03%)
Oct 28, 2016 4.662 4.729 4.662 4.681 18,981 +0.00(+0.00%)
Oct 27, 2016 4.668 4.699 4.548 4.681 27,749 +0.02(+0.52%)
Oct 26, 2016 4.681 4.705 4.608 4.656 21,609 -0.02(-0.39%)
Oct 25, 2016 4.729 4.735 4.644 4.675 14,628 -0.09(-1.90%)
Oct 24, 2016 4.813 4.819 4.699 4.765 33,159 -0.05(-1.13%)
Oct 21, 2016 4.759 4.885 4.687 4.819 17,292 +0.00(+0.00%)
Oct 20, 2016 4.759 4.861 4.759 4.819 18,853 +0.03(+0.63%)
Oct 19, 2016 4.819 4.819 4.759 4.789 23,797 -0.01(-0.25%)
Oct 18, 2016 4.813 4.819 4.771 4.801 25,168 -0.02(-0.37%)
Oct 17, 2016 4.807 4.843 4.789 4.819 15,420 +0.02(+0.38%)
Oct 14, 2016 4.831 4.831 4.699 4.801 28,204 -0.01(-0.25%)
Oct 13, 2016 4.801 4.861 4.784 4.813 27,226 -0.05(-0.99%)
Oct 12, 2016 4.795 4.928 4.795 4.861 14,583 +0.13(+2.80%)
Oct 11, 2016 4.735 4.819 4.644 4.729 73,052 -0.04(-0.88%)
Oct 10, 2016 4.687 4.795 4.682 4.771 21,567 +0.13(+2.72%)
Oct 07, 2016 4.590 4.668 4.536 4.644 27,968 +0.05(+1.05%)
Oct 06, 2016 4.602 4.626 4.530 4.596 52,426 +0.02(+0.53%)
Oct 05, 2016 4.675 4.723 4.536 4.572 25,320 -0.09(-1.94%)
Oct 04, 2016 4.831 4.831 4.608 4.662 16,447 -0.14(-2.89%)
Oct 03, 2016 4.765 4.819 4.759 4.801 29,094 +0.03(+0.63%)
Sep 30, 2016 4.693 4.813 4.650 4.771 48,439 +0.02(+0.38%)
Sep 29, 2016 4.711 4.855 4.711 4.753 41,805 -0.06(-1.25%)
Sep 28, 2016 4.819 4.849 4.711 4.813 31,660 +0.01(+0.25%)
Sep 27, 2016 4.801 4.879 4.747 4.801 19,568 +0.00(+0.00%)
Sep 26, 2016 4.741 4.952 4.741 4.801 52,594 +0.05(+1.01%)
Sep 23, 2016 4.843 4.921 4.747 4.753 20,402 -0.13(-2.71%)
Sep 22, 2016 4.861 4.970 4.861 4.885 21,288 +0.03(+0.62%)
Sep 21, 2016 4.626 4.855 4.626 4.855 39,878 +0.22(+4.81%)
Sep 20, 2016 4.662 4.693 4.512 4.632 59,224 +0.02(+0.52%)
Sep 19, 2016 4.741 4.771 4.584 4.608 27,988 -0.07(-1.42%)
Sep 16, 2016 4.759 4.952 4.662 4.675 127,775 -0.12(-2.51%)
Sep 15, 2016 4.909 5.012 4.747 4.795 21,874 -0.09(-1.85%)
Sep 14, 2016 4.873 4.994 4.873 4.885 18,378 -0.01(-0.25%)
Sep 13, 2016 5.078 5.078 4.843 4.897 35,656 -0.24(-4.69%)
Sep 12, 2016 5.060 5.168 5.036 5.138 26,572 +0.05(+1.07%)
Sep 09, 2016 5.066 5.175 5.066 5.084 26,697 -0.07(-1.29%)
Sep 08, 2016 5.066 5.205 5.066 5.150 28,983 +0.05(+0.94%)
Sep 07, 2016 5.114 5.217 5.082 5.102 56,181 +0.02(+0.47%)
Sep 06, 2016 4.885 5.126 4.885 5.078 61,356 +0.22(+4.46%)
Sep 02, 2016 4.885 4.861 4.861 4.861 6,972 +0.04(+0.88%)
Sep 01, 2016 4.897 4.897 4.783 4.819 12,516 -0.06(-1.23%)
Aug 31, 2016 4.831 4.934 4.759 4.879 24,177 -0.01(-0.25%)
Aug 30, 2016 5.084 5.084 4.861 4.891 13,971 +0.01(+0.25%)
Aug 29, 2016 4.964 4.964 4.861 4.879 23,179 -0.04(-0.74%)
Aug 26, 2016 4.921 4.946 4.831 4.915 21,386 -0.03(-0.61%)
Aug 25, 2016 4.807 4.982 4.807 4.946 9,266 +0.06(+1.23%)
Aug 24, 2016 4.783 4.928 4.759 4.885 34,164 +0.11(+2.40%)
Aug 23, 2016 4.735 4.819 4.735 4.771 21,507 +0.00(+0.00%)
Aug 22, 2016 4.759 4.807 4.656 4.771 24,696 +0.02(+0.51%)
Aug 19, 2016 4.825 4.825 4.702 4.747 24,608 -0.08(-1.62%)
Aug 18, 2016 4.855 4.855 4.807 4.825 29,680 -0.02(-0.50%)
Aug 17, 2016 4.891 4.958 4.825 4.849 28,131 -0.02(-0.37%)
Aug 16, 2016 5.083 5.083 4.831 4.867 22,446 -0.14(-2.87%)
Aug 15, 2016 5.005 5.137 4.939 5.011 7,635 -0.07(-1.30%)
Aug 12, 2016 5.137 5.143 5.035 5.077 26,207 -0.13(-2.53%)
Aug 11, 2016 5.154 5.238 5.154 5.209 12,048 +0.00(+0.00%)
Aug 10, 2016 5.197 5.209 5.113 5.209 17,284 +0.02(+0.46%)
Aug 09, 2016 5.209 5.209 5.161 5.185 5,948 +0.03(+0.58%)
Aug 08, 2016 5.161 5.244 5.137 5.155 20,070 -0.03(-0.58%)
Aug 05, 2016 5.221 5.238 5.149 5.185 51,469 +0.00(+0.00%)
Aug 04, 2016 5.304 5.334 5.173 5.185 7,583 -0.08(-1.59%)
Aug 03, 2016 5.532 5.532 5.256 5.268 39,917 -0.09(-1.68%)
Aug 02, 2016 5.215 5.454 5.155 5.358 18,933 +0.20(+3.95%)
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.