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, 2011 7.925 7.931 7.867 7.896 38,657 -0.06(-0.73%)
Mar 30, 2011 7.954 8.018 7.894 7.954 59,714 +0.05(+0.59%)
Mar 29, 2011 7.866 7.966 7.834 7.907 47,658 +0.05(+0.67%)
Mar 28, 2011 7.901 8.082 7.837 7.855 63,764 -0.04(-0.52%)
Mar 25, 2011 7.814 8.106 7.744 7.896 80,577 +0.12(+1.58%)
Mar 24, 2011 7.709 7.843 7.662 7.773 99,658 +0.12(+1.53%)
Mar 23, 2011 7.604 7.703 7.534 7.656 112,263 +0.06(+0.77%)
Mar 22, 2011 7.644 7.703 7.557 7.598 79,004 -0.01(-0.15%)
Mar 21, 2011 7.580 7.609 7.539 7.609 100,002 +0.20(+2.68%)
Mar 18, 2011 7.440 7.680 7.399 7.411 328,704 +0.04(+0.48%)
Mar 17, 2011 7.352 7.510 7.224 7.376 188,219 +0.16(+2.27%)
Mar 16, 2011 7.072 7.329 6.839 7.212 268,739 +0.06(+0.82%)
Mar 15, 2011 7.066 7.253 7.043 7.154 162,073 -0.05(-0.73%)
Mar 14, 2011 7.253 7.335 7.113 7.206 60,284 -0.15(-1.99%)
Mar 11, 2011 7.300 7.481 7.247 7.352 95,129 +0.05(+0.64%)
Mar 10, 2011 7.428 7.440 7.271 7.306 89,603 -0.23(-3.02%)
Mar 09, 2011 7.609 7.715 7.516 7.534 59,476 -0.07(-0.92%)
Mar 08, 2011 7.510 7.720 7.353 7.604 120,037 +0.07(+0.93%)
Mar 07, 2011 8.170 8.170 7.405 7.534 152,465 -0.25(-3.23%)
Mar 04, 2011 7.960 7.960 7.715 7.785 142,114 -0.18(-2.20%)
Mar 03, 2011 8.176 8.176 7.861 7.960 92,487 +0.06(+0.74%)
Mar 02, 2011 7.785 7.942 7.691 7.901 180,070 +0.05(+0.67%)
Mar 01, 2011 8.007 8.018 7.826 7.849 124,934 -0.13(-1.61%)
Feb 28, 2011 8.304 8.480 7.954 7.977 147,292 -0.23(-2.84%)
Feb 25, 2011 8.246 8.287 8.082 8.211 39,586 -0.03(-0.35%)
Feb 24, 2011 8.299 8.339 8.100 8.240 112,496 -0.01(-0.07%)
Feb 23, 2011 8.456 8.468 8.089 8.246 91,841 -0.20(-2.42%)
Feb 22, 2011 8.567 8.626 8.398 8.450 83,019 -0.19(-2.23%)
Feb 18, 2011 8.556 8.678 8.421 8.643 109,436 +0.13(+1.58%)
Feb 17, 2011 8.433 8.550 8.386 8.509 57,940 +0.03(+0.34%)
Feb 16, 2011 8.386 8.538 8.357 8.480 64,261 +0.12(+1.40%)
Feb 15, 2011 8.374 8.439 8.334 8.363 41,639 -0.01(-0.07%)
Feb 14, 2011 8.345 8.561 8.328 8.369 85,918 +0.01(+0.07%)
Feb 11, 2011 8.234 8.409 8.176 8.363 105,227 +0.11(+1.34%)
Feb 10, 2011 8.199 8.287 8.176 8.252 36,772 +0.01(+0.07%)
Feb 09, 2011 8.264 8.287 8.176 8.246 90,245 -0.06(-0.70%)
Feb 08, 2011 8.205 8.322 8.158 8.304 130,008 +0.13(+1.57%)
Feb 07, 2011 8.094 8.246 8.088 8.176 76,692 +0.07(+0.86%)
Feb 04, 2011 8.018 8.176 8.018 8.106 91,716 +0.05(+0.65%)
Feb 03, 2011 8.030 8.153 7.998 8.053 51,289 +0.02(+0.22%)
Feb 02, 2011 8.147 8.234 8.012 8.036 101,573 -0.11(-1.29%)
Feb 01, 2011 8.088 8.234 8.012 8.141 84,639 +0.16(+2.05%)
Jan 31, 2011 7.942 8.100 7.884 7.977 92,276 +0.09(+1.19%)
Jan 28, 2011 8.129 8.129 7.808 7.884 149,741 -0.25(-3.02%)
Jan 27, 2011 8.106 8.176 8.088 8.129 35,257 +0.01(+0.14%)
Jan 26, 2011 7.972 8.176 7.855 8.118 106,545 +0.15(+1.83%)
Jan 25, 2011 7.960 8.007 7.680 7.972 119,771 -0.04(-0.51%)
Jan 24, 2011 8.001 8.176 7.977 8.012 82,911 +0.01(+0.15%)
Jan 21, 2011 8.088 8.141 7.995 8.001 67,125 -0.06(-0.80%)
Jan 20, 2011 8.053 8.228 8.036 8.065 54,298 +0.00(+0.00%)
Jan 19, 2011 8.123 8.135 7.983 8.065 115,011 -0.03(-0.36%)
Jan 18, 2011 8.106 8.129 7.972 8.094 104,576 -0.02(-0.22%)
Jan 14, 2011 8.135 8.164 8.059 8.112 95,454 +0.00(+0.00%)
Jan 13, 2011 7.989 8.112 7.989 8.112 33,332 +0.12(+1.46%)
Jan 12, 2011 8.059 8.077 7.977 7.995 55,252 +0.00(+0.00%)
Jan 11, 2011 8.077 8.088 7.942 7.995 52,742 -0.04(-0.44%)
Jan 10, 2011 8.001 8.129 8.001 8.030 131,165 -0.02(-0.22%)
Jan 07, 2011 8.071 8.112 7.884 8.047 62,368 +0.02(+0.29%)
Jan 06, 2011 8.129 8.264 7.995 8.024 64,589 -0.12(-1.51%)
Jan 05, 2011 8.158 8.228 8.082 8.147 75,673 -0.02(-0.21%)
Jan 04, 2011 8.485 8.485 8.088 8.164 96,348 -0.27(-3.19%)
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.