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, 2002 1.752 1.781 1.635 1.781 17,123 -0.12(-6.15%)
May 28, 2002 1.927 1.956 1.822 1.898 23,630 +0.00(+0.00%)
May 27, 2002 1.980 1.980 1.898 1.898 6,678 +0.00(+0.00%)
May 24, 2002 1.980 1.980 1.898 1.898 6,678 -0.08(-4.13%)
May 23, 2002 1.980 1.980 1.980 1.980 1,027 -0.01(-0.29%)
May 22, 2002 1.986 1.986 1.986 1.986 1,712 +0.00(+0.00%)
May 21, 2002 1.927 1.986 1.869 1.986 14,897 +0.01(+0.29%)
May 20, 2002 1.986 1.986 1.927 1.980 5,137 -0.01(-0.29%)
May 17, 2002 1.927 2.015 1.898 1.986 8,561 +0.01(+0.29%)
May 16, 2002 1.956 1.986 1.927 1.980 11,130 +0.01(+0.30%)
May 15, 2002 1.986 2.044 1.822 1.974 51,712 -0.01(-0.29%)
May 14, 2002 1.951 1.986 1.951 1.980 15,753 +0.02(+1.19%)
May 13, 2002 1.980 1.980 1.880 1.956 19,178 +0.00(+0.00%)
May 10, 2002 2.032 2.038 1.956 1.956 70,891 -0.08(-3.74%)
May 09, 2002 2.038 2.038 2.009 2.032 1,883 -0.01(-0.29%)
May 08, 2002 2.056 2.102 1.986 2.038 110,446 -0.04(-1.69%)
May 07, 2002 2.132 2.132 2.073 2.073 18,150 -0.09(-4.05%)
May 06, 2002 2.102 2.190 2.102 2.161 44,863 +0.06(+2.78%)
May 03, 2002 2.044 2.102 1.986 2.102 97,090 +0.06(+3.15%)
May 02, 2002 2.015 2.044 1.869 2.038 37,671 -0.01(-0.29%)
May 01, 2002 1.915 2.102 1.915 2.044 40,068 +0.15(+8.02%)
Apr 30, 2002 1.857 1.898 1.810 1.892 34,589 +0.06(+3.18%)
Apr 29, 2002 1.863 1.863 1.723 1.834 30,137 -0.03(-1.57%)
Apr 26, 2002 1.822 1.863 1.816 1.863 26,541 +0.02(+1.27%)
Apr 25, 2002 1.810 1.869 1.787 1.840 57,363 -0.03(-1.56%)
Apr 24, 2002 1.805 1.869 1.729 1.869 51,884 +0.08(+4.23%)
Apr 23, 2002 1.781 1.799 1.758 1.793 76,713 -0.01(-0.32%)
Apr 22, 2002 1.682 1.810 1.682 1.799 206,509 +0.11(+6.57%)
Apr 19, 2002 1.688 1.688 1.606 1.688 59,589 +0.02(+1.40%)
Apr 18, 2002 1.606 1.676 1.460 1.664 87,329 +0.06(+4.01%)
Apr 17, 2002 1.518 1.635 1.489 1.600 17,637 +0.03(+1.86%)
Apr 16, 2002 1.431 1.577 1.431 1.571 22,774 +0.15(+10.25%)
Apr 15, 2002 1.402 1.431 1.402 1.425 34,075 -0.01(-0.41%)
Apr 12, 2002 1.460 1.460 1.431 1.431 11,643 -0.03(-2.00%)
Apr 11, 2002 1.489 1.489 1.460 1.460 5,821 -0.03(-1.96%)
Apr 10, 2002 1.518 1.518 1.431 1.489 10,787 -0.03(-1.92%)
Apr 09, 2002 1.548 1.606 1.460 1.518 3,424 -0.09(-5.45%)
Apr 08, 2002 1.606 1.606 1.548 1.606 17,808 -0.04(-2.14%)
Apr 05, 2002 1.600 1.641 1.600 1.641 11,986 +0.04(+2.18%)
Apr 04, 2002 1.577 1.606 1.577 1.606 3,767 +0.00(+0.00%)
Apr 03, 2002 1.489 1.606 1.489 1.606 40,582 +0.10(+6.59%)
Apr 02, 2002 1.507 1.507 1.489 1.507 7,020 +0.00(+0.00%)
Apr 01, 2002 1.518 1.518 1.478 1.507 3,595 +0.05(+3.20%)
Mar 29, 2002 1.402 1.460 1.349 1.460 66,610 +0.00(+0.00%)
Mar 28, 2002 1.402 1.460 1.349 1.460 3,424 +0.06(+4.17%)
Mar 27, 2002 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Mar 26, 2002 1.402 1.402 1.355 1.402 445,210 +0.00(+0.00%)
Mar 25, 2002 1.372 1.402 1.372 1.402 342 +0.00(+0.00%)
Mar 22, 2002 1.402 1.402 1.343 1.402 28,938 +0.00(+0.00%)
Mar 21, 2002 1.518 1.518 1.402 1.402 34,418 -0.12(-7.69%)
Mar 20, 2002 1.518 1.518 1.518 1.518 1,712 -0.06(-3.70%)
Mar 19, 2002 1.577 1.577 1.553 1.577 2,226 -0.02(-1.46%)
Mar 18, 2002 1.629 1.629 1.577 1.600 10,959 -0.03(-1.79%)
Mar 15, 2002 1.629 1.635 1.606 1.629 4,794 -0.03(-1.76%)
Mar 14, 2002 1.548 1.664 1.548 1.659 5,137 +0.11(+7.17%)
Mar 13, 2002 1.606 1.606 1.548 1.548 9,760 -0.06(-3.64%)
Mar 12, 2002 1.635 1.635 1.606 1.606 2,910 -0.03(-1.79%)
Mar 11, 2002 1.635 1.641 1.577 1.635 188,358 +0.06(+3.70%)
Mar 08, 2002 1.664 1.723 1.548 1.577 17,979 -0.09(-5.26%)
Mar 07, 2002 1.577 1.664 1.431 1.664 40,925 +0.03(+1.79%)
Mar 06, 2002 1.594 1.694 1.594 1.635 104,282 +0.09(+5.66%)
Mar 05, 2002 1.600 1.600 1.548 1.548 7,876 +0.01(+0.38%)
Mar 04, 2002 1.530 1.606 1.530 1.542 11,643 -0.05(-2.94%)
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.