Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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, 2004 5.250 5.280 5.020 5.280 14,200 +0.13(+2.52%)
Mar 30, 2004 5.380 5.380 5.100 5.150 9,400 -0.20(-3.74%)
Mar 29, 2004 5.280 5.360 5.250 5.350 20,900 +0.15(+2.88%)
Mar 26, 2004 5.200 5.270 5.100 5.200 8,100 +0.05(+0.97%)
Mar 25, 2004 4.980 5.150 4.940 5.150 15,300 +0.27(+5.53%)
Mar 24, 2004 5.050 5.060 4.800 4.880 27,700 -0.17(-3.37%)
Mar 23, 2004 5.090 5.180 4.900 5.050 16,400 +0.06(+1.20%)
Mar 22, 2004 5.030 5.030 4.720 4.990 22,800 -0.14(-2.73%)
Mar 19, 2004 5.160 5.640 4.950 5.130 55,200 -0.03(-0.58%)
Mar 18, 2004 5.230 5.230 4.920 5.160 13,400 -0.01(-0.19%)
Mar 17, 2004 5.070 5.250 4.970 5.170 29,400 +0.20(+4.02%)
Mar 16, 2004 5.280 5.380 4.790 4.970 148,500 -0.41(-7.62%)
Mar 15, 2004 5.410 5.450 5.360 5.380 60,400 -0.13(-2.36%)
Mar 12, 2004 5.290 5.510 5.290 5.510 31,700 +0.32(+6.17%)
Mar 11, 2004 5.220 5.650 5.160 5.190 64,400 -0.03(-0.57%)
Mar 10, 2004 5.550 5.600 5.220 5.220 30,000 -0.29(-5.26%)
Mar 09, 2004 5.350 5.640 5.350 5.510 71,800 +0.18(+3.38%)
Mar 08, 2004 5.730 5.730 5.270 5.330 25,800 -0.38(-6.65%)
Mar 05, 2004 5.700 5.790 5.620 5.710 21,800 +0.02(+0.35%)
Mar 04, 2004 5.820 5.820 5.570 5.690 23,000 -0.05(-0.87%)
Mar 03, 2004 6.030 6.030 5.450 5.740 97,900 -0.37(-6.06%)
Mar 02, 2004 6.250 6.280 5.970 6.110 33,300 -0.13(-2.08%)
Mar 01, 2004 6.250 6.250 6.170 6.240 19,400 +0.08(+1.30%)
Feb 27, 2004 6.080 6.200 6.080 6.160 27,600 +0.02(+0.33%)
Feb 26, 2004 5.950 6.150 5.930 6.140 25,700 +0.14(+2.33%)
Feb 25, 2004 5.700 6.000 5.650 6.000 31,800 +0.39(+6.95%)
Feb 24, 2004 5.680 5.690 5.550 5.610 29,800 -0.07(-1.23%)
Feb 23, 2004 5.680 5.750 5.600 5.680 30,500 +0.05(+0.89%)
Feb 20, 2004 5.570 5.730 5.560 5.630 28,900 +0.01(+0.18%)
Feb 19, 2004 5.850 5.870 5.560 5.620 79,900 -0.23(-3.93%)
Feb 18, 2004 6.400 6.400 5.750 5.850 133,400 -0.64(-9.86%)
Feb 17, 2004 6.400 6.670 6.400 6.490 42,900 -0.32(-4.70%)
Feb 13, 2004 6.890 6.900 6.600 6.810 18,300 -0.07(-1.02%)
Feb 12, 2004 7.040 7.040 6.860 6.880 15,800 -0.11(-1.57%)
Feb 11, 2004 7.100 7.190 6.740 6.990 50,400 -0.07(-0.99%)
Feb 10, 2004 7.090 7.140 7.010 7.060 14,200 +0.07(+1.00%)
Feb 09, 2004 7.000 7.050 6.900 6.990 12,300 +0.06(+0.87%)
Feb 06, 2004 7.000 7.050 6.750 6.930 28,800 -0.15(-2.12%)
Feb 05, 2004 7.350 7.400 6.900 7.080 25,500 -0.17(-2.34%)
Feb 04, 2004 7.400 7.500 7.160 7.250 25,600 -0.12(-1.63%)
Feb 03, 2004 7.300 7.540 7.300 7.370 30,500 +0.07(+0.96%)
Feb 02, 2004 7.300 7.400 7.300 7.300 31,300 +0.01(+0.14%)
Jan 30, 2004 7.350 7.400 7.250 7.290 12,000 -0.06(-0.82%)
Jan 29, 2004 7.400 7.480 7.150 7.350 23,400 +0.05(+0.68%)
Jan 28, 2004 7.530 7.560 7.150 7.300 36,700 -0.18(-2.41%)
Jan 27, 2004 7.600 7.650 7.450 7.480 23,300 -0.04(-0.53%)
Jan 26, 2004 7.500 7.560 7.480 7.520 24,000 +0.07(+0.94%)
Jan 23, 2004 7.550 7.550 7.320 7.450 11,000 -0.03(-0.40%)
Jan 22, 2004 7.600 7.600 7.390 7.480 27,200 -0.32(-4.10%)
Jan 21, 2004 7.950 8.000 7.650 7.800 54,900 -0.15(-1.89%)
Jan 20, 2004 7.400 7.950 7.320 7.950 62,100 +0.65(+8.90%)
Jan 16, 2004 7.210 7.300 7.180 7.300 18,300 +0.13(+1.81%)
Jan 15, 2004 7.280 7.280 7.110 7.170 15,600 -0.01(-0.14%)
Jan 14, 2004 7.210 7.290 7.150 7.180 22,100 -0.03(-0.42%)
Jan 13, 2004 7.300 7.340 7.100 7.210 17,900 -0.14(-1.90%)
Jan 12, 2004 7.200 7.390 7.150 7.350 16,200 +0.25(+3.52%)
Jan 09, 2004 7.300 7.400 7.100 7.100 22,000 -0.26(-3.53%)
Jan 08, 2004 7.370 7.370 7.280 7.360 16,600 -0.04(-0.54%)
Jan 07, 2004 7.300 7.450 7.300 7.400 65,400 +0.05(+0.68%)
Jan 06, 2004 6.640 7.350 6.640 7.350 94,600 +0.71(+10.69%)
Jan 05, 2004 6.600 6.760 6.490 6.640 18,000 +0.03(+0.45%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.