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 28, 2013 5.993 5.993 5.897 5.927 20,055 -0.01(-0.20%)
Mar 27, 2013 6.017 6.071 5.869 5.939 33,017 -0.13(-2.17%)
Mar 26, 2013 6.047 6.208 5.999 6.071 16,651 +0.03(+0.50%)
Mar 25, 2013 5.945 6.136 5.873 6.041 56,033 +0.11(+1.92%)
Mar 22, 2013 5.861 5.981 5.855 5.927 31,875 +0.07(+1.12%)
Mar 21, 2013 6.065 6.089 5.861 5.861 49,044 -0.25(-4.11%)
Mar 20, 2013 5.843 6.136 5.777 6.113 86,473 +0.28(+4.72%)
Mar 19, 2013 5.957 5.957 5.771 5.837 76,105 -0.11(-1.91%)
Mar 18, 2013 6.041 6.071 5.939 5.951 45,708 -0.13(-2.07%)
Mar 15, 2013 6.160 6.214 6.059 6.077 125,584 -0.06(-0.98%)
Mar 14, 2013 6.023 6.166 5.975 6.136 37,440 +0.13(+2.09%)
Mar 13, 2013 5.951 6.047 5.909 6.011 16,748 +0.08(+1.41%)
Mar 12, 2013 5.951 6.017 5.897 5.927 41,272 -0.02(-0.30%)
Mar 11, 2013 5.807 5.981 5.771 5.945 44,476 +0.12(+2.06%)
Mar 08, 2013 5.837 5.921 5.777 5.825 21,923 +0.04(+0.62%)
Mar 07, 2013 6.017 6.070 5.771 5.789 39,687 -0.26(-4.26%)
Mar 06, 2013 5.616 6.089 5.556 6.047 184,974 +0.21(+3.59%)
Mar 05, 2013 6.017 6.041 5.831 5.837 58,136 -0.13(-2.21%)
Mar 04, 2013 5.873 6.119 5.813 5.969 28,462 +0.07(+1.12%)
Mar 01, 2013 5.867 5.939 5.804 5.903 19,000 -0.05(-0.90%)
Feb 28, 2013 6.148 6.151 5.873 5.957 62,826 -0.20(-3.21%)
Feb 27, 2013 6.125 6.346 6.113 6.154 35,317 +0.02(+0.29%)
Feb 26, 2013 6.178 6.370 5.987 6.136 25,282 -0.02(-0.29%)
Feb 25, 2013 6.406 6.406 6.137 6.154 41,828 -0.24(-3.75%)
Feb 22, 2013 6.352 6.466 6.214 6.394 24,642 +0.08(+1.23%)
Feb 21, 2013 6.418 6.418 6.202 6.316 16,867 -0.08(-1.22%)
Feb 20, 2013 6.520 6.520 6.370 6.394 65,802 -0.11(-1.66%)
Feb 19, 2013 6.729 6.729 6.451 6.502 25,195 -0.20(-3.04%)
Feb 15, 2013 6.388 6.819 6.300 6.705 59,634 +0.37(+5.76%)
Feb 14, 2013 6.399 6.490 6.316 6.340 10,700 -0.09(-1.40%)
Feb 13, 2013 6.484 6.675 6.388 6.430 22,033 -0.16(-2.36%)
Feb 12, 2013 6.370 6.711 6.370 6.585 56,530 +0.21(+3.29%)
Feb 11, 2013 6.178 6.388 6.143 6.376 30,675 +0.22(+3.60%)
Feb 08, 2013 6.130 6.184 6.071 6.154 17,583 +0.07(+1.08%)
Feb 07, 2013 6.035 6.214 6.023 6.089 33,321 +0.03(+0.49%)
Feb 06, 2013 6.029 6.119 5.933 6.059 18,326 +0.08(+1.40%)
Feb 04, 2013 6.142 6.238 5.927 5.975 50,063 -0.23(-3.76%)
Feb 01, 2013 5.903 6.262 5.903 6.208 41,262 +0.35(+5.92%)
Jan 31, 2013 5.753 5.879 5.753 5.861 16,646 +0.11(+1.87%)
Jan 30, 2013 5.807 5.808 5.705 5.753 32,222 -0.07(-1.13%)
Jan 29, 2013 5.753 5.885 5.753 5.819 62,148 +0.07(+1.14%)
Jan 28, 2013 5.640 5.777 5.616 5.753 20,478 +0.14(+2.45%)
Jan 25, 2013 5.723 5.723 5.508 5.616 42,535 -0.07(-1.26%)
Jan 24, 2013 5.831 5.878 5.640 5.687 21,871 -0.15(-2.56%)
Jan 23, 2013 6.029 6.029 5.837 5.837 18,203 -0.22(-3.56%)
Jan 22, 2013 6.220 6.232 5.993 6.053 53,953 -0.19(-2.98%)
Jan 18, 2013 6.172 6.280 6.166 6.238 24,076 +0.07(+1.07%)
Jan 17, 2013 6.065 6.181 6.065 6.172 46,006 +0.10(+1.68%)
Jan 16, 2013 6.130 6.184 6.065 6.071 33,283 -0.10(-1.55%)
Jan 15, 2013 6.196 6.280 6.142 6.166 37,876 -0.04(-0.67%)
Jan 14, 2013 6.208 6.226 6.196 6.208 13,245 +0.01(+0.10%)
Jan 11, 2013 6.196 6.262 6.142 6.202 11,413 +0.04(+0.58%)
Jan 10, 2013 6.172 6.208 6.095 6.166 4,710 -0.01(-0.10%)
Jan 09, 2013 6.274 6.286 6.137 6.172 28,943 -0.04(-0.58%)
Jan 08, 2013 6.062 6.226 5.873 6.208 29,417 +0.14(+2.27%)
Jan 07, 2013 6.041 6.214 5.999 6.071 27,861 -0.05(-0.88%)
Jan 04, 2013 6.172 6.196 6.017 6.125 27,804 -0.01(-0.20%)
Jan 03, 2013 6.113 6.190 6.065 6.136 47,444 +0.02(+0.29%)
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.