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, 2012 7.002 7.113 6.850 7.101 198,111 +0.09(+1.33%)
May 30, 2012 7.154 7.183 6.961 7.008 50,341 -0.22(-2.99%)
May 29, 2012 7.423 7.609 7.136 7.224 54,250 -0.06(-0.88%)
May 25, 2012 7.411 7.487 7.282 7.288 27,587 -0.13(-1.81%)
May 24, 2012 7.317 7.428 7.306 7.423 60,627 +0.11(+1.44%)
May 23, 2012 7.358 7.475 7.195 7.317 33,777 -0.10(-1.34%)
May 22, 2012 7.732 7.732 7.364 7.417 63,562 -0.32(-4.08%)
May 21, 2012 7.790 7.837 7.604 7.732 83,351 -0.04(-0.45%)
May 18, 2012 7.826 7.869 7.732 7.767 56,901 -0.09(-1.12%)
May 17, 2012 7.919 7.960 7.773 7.855 116,268 -0.02(-0.30%)
May 16, 2012 7.720 7.966 7.662 7.878 101,394 +0.13(+1.73%)
May 15, 2012 7.861 7.995 7.732 7.744 51,541 -0.13(-1.63%)
May 14, 2012 7.872 7.942 7.796 7.872 88,586 -0.08(-1.03%)
May 11, 2012 7.826 8.112 7.826 7.954 82,269 +0.04(+0.52%)
May 10, 2012 7.831 7.942 7.741 7.913 61,312 +0.13(+1.65%)
May 09, 2012 7.843 7.926 7.761 7.785 44,582 -0.13(-1.70%)
May 08, 2012 8.007 8.019 7.861 7.919 101,158 -0.16(-2.02%)
May 07, 2012 8.077 8.228 8.074 8.082 100,591 -0.09(-1.14%)
May 04, 2012 8.474 8.474 8.170 8.176 120,446 -0.32(-3.78%)
May 03, 2012 8.596 8.596 8.409 8.497 115,302 -0.09(-1.02%)
May 02, 2012 9.198 9.198 8.526 8.585 371,956 -1.09(-11.29%)
May 01, 2012 9.928 10.06 9.636 9.677 69,100 -0.35(-3.49%)
Apr 30, 2012 10.32 10.32 9.980 10.03 27,248 -0.31(-2.99%)
Apr 27, 2012 10.18 10.34 10.11 10.34 66,136 +0.13(+1.32%)
Apr 26, 2012 10.24 10.27 10.08 10.20 84,324 -0.07(-0.68%)
Apr 25, 2012 10.44 10.44 10.23 10.27 50,317 +0.00(+0.00%)
Apr 24, 2012 10.25 10.28 10.19 10.27 76,690 +0.05(+0.51%)
Apr 23, 2012 10.12 10.24 10.09 10.22 58,233 -0.06(-0.62%)
Apr 20, 2012 10.34 10.38 10.27 10.28 49,199 +0.05(+0.51%)
Apr 19, 2012 10.28 10.32 10.20 10.23 81,009 -0.05(-0.45%)
Apr 18, 2012 10.26 10.37 10.22 10.28 59,985 -0.06(-0.62%)
Apr 17, 2012 10.36 10.43 10.29 10.34 50,140 +0.05(+0.51%)
Apr 16, 2012 10.11 10.31 10.05 10.29 74,271 +0.22(+2.15%)
Apr 13, 2012 10.04 10.09 9.998 10.07 86,783 +0.02(+0.17%)
Apr 12, 2012 10.12 10.14 10.04 10.06 73,045 -0.09(-0.86%)
Apr 11, 2012 10.07 10.17 9.998 10.14 86,754 +0.16(+1.64%)
Apr 10, 2012 10.03 10.09 9.951 9.980 140,936 -0.04(-0.35%)
Apr 09, 2012 10.02 10.04 9.998 10.02 65,493 -0.12(-1.15%)
Apr 05, 2012 10.06 10.14 10.04 10.13 68,271 +0.06(+0.58%)
Apr 04, 2012 10.06 10.10 10.04 10.07 74,305 -0.11(-1.03%)
Apr 03, 2012 10.05 10.23 10.05 10.18 84,478 +0.11(+1.04%)
Apr 02, 2012 9.869 10.10 9.869 10.07 85,685 +0.23(+2.31%)
Mar 30, 2012 9.869 10.04 9.776 9.846 80,189 +0.07(+0.72%)
Mar 29, 2012 9.659 9.805 9.502 9.776 42,473 +0.02(+0.24%)
Mar 28, 2012 9.893 9.893 9.671 9.753 63,553 -0.13(-1.30%)
Mar 27, 2012 10.02 10.09 9.823 9.881 57,796 -0.18(-1.74%)
Mar 26, 2012 10.00 10.06 9.916 10.06 44,426 +0.14(+1.41%)
Mar 23, 2012 9.893 9.922 9.723 9.916 44,295 +0.05(+0.53%)
Mar 22, 2012 9.940 10.03 9.753 9.864 31,663 -0.22(-2.20%)
Mar 21, 2012 10.17 10.26 10.04 10.09 39,806 -0.02(-0.17%)
Mar 20, 2012 10.11 10.22 9.899 10.10 58,689 -0.05(-0.46%)
Mar 19, 2012 9.893 10.28 9.845 10.15 70,045 +0.27(+2.72%)
Mar 16, 2012 10.09 10.09 9.712 9.881 169,493 -0.17(-1.68%)
Mar 15, 2012 9.998 10.07 9.794 10.05 78,401 -0.02(-0.17%)
Mar 14, 2012 10.56 10.61 10.03 10.07 240,090 -0.53(-4.96%)
Mar 13, 2012 10.46 10.60 10.35 10.59 130,653 +0.20(+1.97%)
Mar 12, 2012 10.56 10.56 10.35 10.39 56,949 -0.23(-2.15%)
Mar 09, 2012 10.43 10.62 10.42 10.62 68,868 +0.16(+1.51%)
Mar 08, 2012 10.55 10.55 10.31 10.46 34,663 +0.04(+0.39%)
Mar 07, 2012 10.32 10.48 10.23 10.42 69,401 +0.14(+1.36%)
Mar 06, 2012 10.40 10.49 10.22 10.28 40,229 -0.23(-2.17%)
Mar 05, 2012 10.41 10.71 10.32 10.51 163,839 +0.10(+0.95%)
Mar 02, 2012 10.88 11.00 10.38 10.41 215,581 -0.53(-4.86%)
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.