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 28, 2004 3.533 3.638 3.457 3.621 100,172 +0.10(+2.82%)
May 27, 2004 3.527 3.527 3.475 3.521 60,617 +0.01(+0.17%)
May 26, 2004 3.533 3.562 3.469 3.516 47,089 -0.05(-1.31%)
May 25, 2004 3.656 3.656 3.393 3.562 108,734 -0.11(-3.02%)
May 24, 2004 3.813 3.813 3.621 3.673 61,815 -0.13(-3.53%)
May 21, 2004 3.615 4.146 3.592 3.808 570,383 +0.20(+5.50%)
May 20, 2004 2.973 3.726 2.961 3.609 130,823 +0.64(+21.41%)
May 19, 2004 3.031 3.054 2.967 2.973 104,110 -0.06(-1.93%)
May 18, 2004 3.066 3.072 2.937 3.031 65,240 -0.06(-1.89%)
May 17, 2004 3.066 3.124 2.978 3.089 77,398 -0.02(-0.56%)
May 14, 2004 3.124 3.183 3.037 3.107 53,938 -0.02(-0.75%)
May 13, 2004 3.154 3.200 3.124 3.130 15,239 -0.04(-1.29%)
May 12, 2004 3.200 3.241 3.119 3.171 18,835 -0.05(-1.63%)
May 11, 2004 3.206 3.241 3.142 3.224 51,712 +0.04(+1.10%)
May 10, 2004 3.212 3.212 3.113 3.189 22,945 +0.01(+0.18%)
May 07, 2004 3.200 3.218 3.159 3.183 59,247 +0.03(+0.93%)
May 06, 2004 3.200 3.200 3.113 3.154 18,835 -0.02(-0.55%)
May 05, 2004 3.183 3.206 3.119 3.171 42,808 -0.04(-1.09%)
May 04, 2004 3.095 3.212 3.078 3.206 48,630 +0.11(+3.58%)
May 03, 2004 2.891 3.124 2.891 3.095 65,069 +0.17(+5.79%)
Apr 30, 2004 2.949 2.973 2.862 2.926 107,193 -0.08(-2.72%)
Apr 29, 2004 3.142 3.154 2.879 3.008 54,795 -0.08(-2.46%)
Apr 28, 2004 3.101 3.101 2.978 3.083 64,213 -0.08(-2.40%)
Apr 27, 2004 3.212 3.270 3.136 3.159 51,027 -0.08(-2.35%)
Apr 26, 2004 3.224 3.300 3.218 3.235 22,260 -0.05(-1.42%)
Apr 23, 2004 3.329 3.358 3.241 3.282 36,130 -0.01(-0.35%)
Apr 22, 2004 3.270 3.300 3.212 3.294 20,890 +0.08(+2.55%)
Apr 21, 2004 3.154 3.212 3.095 3.212 10,959 +0.05(+1.66%)
Apr 20, 2004 3.247 3.294 3.159 3.159 31,335 -0.09(-2.70%)
Apr 19, 2004 3.189 3.259 3.165 3.247 15,753 +0.05(+1.46%)
Apr 16, 2004 3.113 3.247 3.113 3.200 13,870 +0.08(+2.62%)
Apr 15, 2004 3.142 3.189 3.066 3.119 40,240 -0.01(-0.37%)
Apr 14, 2004 3.043 3.154 3.043 3.130 34,589 +0.05(+1.71%)
Apr 13, 2004 3.083 3.095 3.043 3.078 23,630 -0.01(-0.38%)
Apr 12, 2004 2.978 3.165 2.978 3.089 35,274 -0.06(-1.86%)
Apr 08, 2004 3.142 3.212 3.130 3.148 26,198 +0.06(+2.08%)
Apr 07, 2004 3.183 3.183 3.078 3.083 10,787 -0.10(-3.12%)
Apr 06, 2004 3.241 3.265 3.183 3.183 22,431 -0.03(-0.91%)
Apr 05, 2004 3.270 3.270 3.113 3.212 44,521 +0.11(+3.38%)
Apr 02, 2004 3.212 3.300 3.048 3.107 55,651 +0.04(+1.33%)
Apr 01, 2004 3.066 3.066 3.025 3.066 19,349 -0.02(-0.57%)
Mar 31, 2004 3.066 3.083 2.932 3.083 24,315 +0.08(+2.52%)
Mar 30, 2004 3.142 3.142 2.978 3.008 16,096 -0.12(-3.74%)
Mar 29, 2004 3.083 3.130 3.066 3.124 35,788 +0.09(+2.88%)
Mar 26, 2004 3.037 3.078 2.978 3.037 13,870 +0.03(+0.97%)
Mar 25, 2004 2.908 3.008 2.885 3.008 26,198 +0.16(+5.53%)
Mar 24, 2004 2.949 2.955 2.803 2.850 47,432 -0.10(-3.37%)
Mar 23, 2004 2.973 3.025 2.862 2.949 28,082 +0.04(+1.20%)
Mar 22, 2004 2.937 2.937 2.756 2.914 39,041 -0.08(-2.73%)
Mar 19, 2004 3.013 3.294 2.891 2.996 94,521 -0.02(-0.58%)
Mar 18, 2004 3.054 3.054 2.873 3.013 22,945 -0.01(-0.19%)
Mar 17, 2004 2.961 3.066 2.902 3.019 50,343 +0.12(+4.02%)
Mar 16, 2004 3.083 3.142 2.797 2.902 254,283 -0.24(-7.62%)
Mar 15, 2004 3.159 3.183 3.130 3.142 103,425 -0.08(-2.36%)
Mar 12, 2004 3.089 3.218 3.089 3.218 54,281 +0.19(+6.17%)
Mar 11, 2004 3.048 3.300 3.013 3.031 110,275 -0.02(-0.57%)
Mar 10, 2004 3.241 3.270 3.048 3.048 51,370 -0.17(-5.26%)
Mar 09, 2004 3.124 3.294 3.124 3.218 122,946 +0.11(+3.38%)
Mar 08, 2004 3.346 3.346 3.078 3.113 44,178 -0.22(-6.66%)
Mar 05, 2004 3.329 3.381 3.282 3.335 37,329 +0.01(+0.35%)
Mar 04, 2004 3.399 3.399 3.253 3.323 39,384 -0.03(-0.87%)
Mar 03, 2004 3.521 3.521 3.183 3.352 167,638 -0.22(-6.06%)
Mar 02, 2004 3.650 3.667 3.486 3.568 57,021 -0.08(-2.08%)
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.