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 (%)
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%)
May 02, 2005 4.181 4.263 4.152 4.263 39,041 +0.02(+0.55%)
Apr 29, 2005 4.129 4.357 4.129 4.240 67,808 +0.12(+2.98%)
Apr 28, 2005 4.146 4.199 4.088 4.117 40,753 -0.06(-1.54%)
Apr 27, 2005 4.205 4.257 4.146 4.181 20,205 -0.05(-1.24%)
Apr 26, 2005 4.327 4.339 4.234 4.234 56,165 -0.09(-2.03%)
Apr 25, 2005 4.123 4.374 4.123 4.322 112,672 +0.14(+3.35%)
Apr 22, 2005 4.234 4.246 4.152 4.181 101,542 +0.00(+0.00%)
Apr 21, 2005 4.141 4.193 4.105 4.181 63,185 +0.10(+2.43%)
Apr 20, 2005 4.263 4.263 4.059 4.082 65,925 -0.17(-3.98%)
Apr 19, 2005 4.205 4.287 4.193 4.251 125,515 +0.05(+1.25%)
Apr 18, 2005 4.100 4.234 4.100 4.199 56,678 +0.10(+2.42%)
Apr 15, 2005 4.000 4.199 3.971 4.100 115,925 +0.06(+1.45%)
Apr 14, 2005 3.796 4.438 3.796 4.041 920,558 +0.77(+23.57%)
Apr 13, 2005 3.270 3.311 3.241 3.270 22,774 +0.00(+0.00%)
Apr 12, 2005 3.265 3.288 3.241 3.270 5,308 +0.01(+0.36%)
Apr 11, 2005 3.265 3.294 3.229 3.259 13,698 -0.01(-0.36%)
Apr 08, 2005 3.323 3.335 3.247 3.270 24,486 -0.05(-1.41%)
Apr 07, 2005 3.300 3.329 3.253 3.317 21,404 +0.00(+0.00%)
Apr 06, 2005 3.300 3.323 3.294 3.317 12,842 +0.01(+0.35%)
Apr 05, 2005 3.265 3.305 3.235 3.305 23,801 +0.04(+1.07%)
Apr 04, 2005 3.265 3.294 3.224 3.270 19,692 +0.00(+0.00%)
Apr 01, 2005 3.235 3.276 3.124 3.270 62,671 +0.09(+2.94%)
Mar 31, 2005 3.037 3.183 3.037 3.177 64,555 +0.08(+2.64%)
Mar 30, 2005 3.095 3.107 3.066 3.095 45,548 -0.01(-0.19%)
Mar 29, 2005 3.124 3.183 3.095 3.101 53,938 -0.04(-1.30%)
Mar 28, 2005 3.300 3.311 2.932 3.142 79,452 -0.12(-3.76%)
Mar 24, 2005 3.323 3.329 3.253 3.265 21,404 -0.02(-0.53%)
Mar 23, 2005 3.154 3.305 3.154 3.282 25,171 +0.13(+4.07%)
Mar 22, 2005 3.159 3.177 3.154 3.154 16,267 -0.01(-0.37%)
Mar 21, 2005 3.253 3.253 3.142 3.165 3,082 -0.03(-0.91%)
Mar 18, 2005 3.189 3.194 3.072 3.194 64,726 +0.02(+0.55%)
Mar 17, 2005 3.037 3.189 3.031 3.177 39,726 +0.16(+5.43%)
Mar 16, 2005 3.060 3.066 3.008 3.013 8,732 -0.11(-3.37%)
Mar 15, 2005 3.066 3.124 3.013 3.119 32,705 -0.01(-0.19%)
Mar 14, 2005 3.165 3.177 3.048 3.124 80,822 -0.05(-1.47%)
Mar 11, 2005 3.194 3.212 3.101 3.171 47,432 -0.01(-0.37%)
Mar 10, 2005 3.399 3.428 3.159 3.183 30,137 -0.22(-6.52%)
Mar 09, 2005 3.457 3.486 3.311 3.405 70,377 -0.11(-3.16%)
Mar 08, 2005 3.592 3.592 3.504 3.516 36,130 -0.07(-1.95%)
Mar 07, 2005 3.586 3.632 3.504 3.586 40,582 +0.00(+0.00%)
Mar 04, 2005 3.667 3.673 3.504 3.586 62,158 -0.07(-1.92%)
Mar 03, 2005 3.597 3.667 3.592 3.656 31,849 +0.09(+2.62%)
Mar 02, 2005 3.656 3.662 3.562 3.562 15,411 -0.11(-2.87%)
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.