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, 2007 12.65 12.87 12.53 12.70 747,268 +0.05(+0.42%)
May 30, 2007 12.52 12.77 12.09 12.65 1,242,553 +0.13(+1.03%)
May 29, 2007 11.97 12.61 11.97 12.52 1,283,918 +0.72(+6.09%)
May 25, 2007 11.57 11.85 11.56 11.80 809,736 +0.23(+2.02%)
May 24, 2007 11.72 12.21 11.41 11.57 869,016 -0.09(-0.80%)
May 23, 2007 11.41 11.91 11.39 11.66 1,028,011 +0.23(+1.99%)
May 22, 2007 11.13 11.59 11.13 11.43 735,796 +0.32(+2.84%)
May 21, 2007 10.79 11.29 10.76 11.12 1,161,984 +0.46(+4.27%)
May 18, 2007 10.40 10.76 10.34 10.66 956,312 +0.27(+2.58%)
May 17, 2007 10.43 10.60 10.19 10.40 1,013,881 -0.01(-0.06%)
May 16, 2007 10.14 10.44 10.00 10.40 1,351,042 +0.32(+3.19%)
May 15, 2007 9.905 10.41 9.899 10.08 1,509,263 +0.23(+2.37%)
May 14, 2007 10.35 10.42 9.753 9.846 939,647 -0.44(-4.31%)
May 11, 2007 9.957 10.31 9.928 10.29 816,272 +0.39(+3.89%)
May 10, 2007 9.840 10.76 9.723 9.905 2,352,155 +0.41(+4.31%)
May 09, 2007 9.461 9.636 9.379 9.496 1,311,463 +0.02(+0.25%)
May 08, 2007 9.577 9.589 9.367 9.472 952,236 -0.18(-1.88%)
May 07, 2007 9.694 9.840 9.525 9.653 459,357 -0.09(-0.90%)
May 04, 2007 9.928 9.963 9.659 9.741 609,424 -0.14(-1.42%)
May 03, 2007 9.922 10.06 9.700 9.881 508,327 -0.04(-0.41%)
May 02, 2007 9.688 10.21 9.688 9.922 769,700 +0.27(+2.78%)
May 01, 2007 9.928 9.963 9.490 9.653 773,378 -0.29(-2.94%)
Apr 30, 2007 10.19 10.32 9.945 9.945 413,977 -0.28(-2.74%)
Apr 27, 2007 10.16 10.32 9.875 10.23 371,750 +0.05(+0.46%)
Apr 26, 2007 10.17 10.34 10.09 10.18 612,164 -0.06(-0.57%)
Apr 25, 2007 9.852 10.34 9.846 10.24 981,151 +0.37(+3.73%)
Apr 24, 2007 10.16 10.16 9.799 9.869 793,330 -0.23(-2.26%)
Apr 23, 2007 9.928 10.16 9.823 10.10 607,743 +0.09(+0.88%)
Apr 20, 2007 9.980 10.13 9.794 10.01 468,840 +0.06(+0.59%)
Apr 19, 2007 9.893 10.00 9.665 9.951 761,652 -0.11(-1.05%)
Apr 18, 2007 10.18 10.22 9.805 10.06 1,037,169 -0.19(-1.82%)
Apr 17, 2007 10.34 10.40 10.17 10.24 567,129 -0.05(-0.45%)
Apr 16, 2007 10.23 10.41 10.21 10.29 582,712 +0.06(+0.57%)
Apr 13, 2007 10.52 10.60 10.19 10.23 721,520 -0.40(-3.74%)
Apr 12, 2007 10.34 10.63 10.16 10.63 836,482 +0.29(+2.77%)
Apr 11, 2007 10.51 10.54 10.10 10.34 848,388 -0.24(-2.26%)
Apr 10, 2007 10.86 10.97 10.52 10.58 545,037 -0.30(-2.79%)
Apr 09, 2007 10.86 11.01 10.49 10.89 852,064 +0.12(+1.08%)
Apr 05, 2007 10.71 10.82 10.63 10.77 618,842 -0.01(-0.11%)
Apr 04, 2007 11.00 11.00 10.75 10.78 402,230 -0.19(-1.76%)
Apr 03, 2007 10.61 11.05 10.61 10.97 688,192 +0.08(+0.75%)
Apr 02, 2007 10.82 10.94 10.37 10.89 876,551 -0.05(-0.43%)
Mar 30, 2007 10.81 11.15 10.49 10.94 720,898 +0.13(+1.19%)
Mar 29, 2007 10.66 10.91 10.61 10.81 763,193 -0.34(-3.09%)
Mar 28, 2007 11.49 11.61 11.04 11.15 1,289,740 -0.33(-2.90%)
Mar 27, 2007 11.12 11.73 11.11 11.49 1,465,085 +0.40(+3.58%)
Mar 26, 2007 10.80 11.10 10.63 11.09 1,266,110 +0.11(+1.01%)
Mar 23, 2007 10.96 11.07 10.88 10.98 1,070,560 +0.11(+1.02%)
Mar 22, 2007 10.98 10.98 10.67 10.87 1,484,092 +0.05(+0.49%)
Mar 21, 2007 10.71 10.90 10.04 10.82 2,959,109 +0.24(+2.26%)
Mar 20, 2007 11.25 11.96 10.41 10.58 9,623,885 -3.01(-22.14%)
Mar 19, 2007 13.25 14.15 13.01 13.58 2,893,687 +0.97(+7.68%)
Mar 16, 2007 12.49 12.77 12.29 12.61 920,558 +0.13(+1.03%)
Mar 15, 2007 12.76 13.00 12.35 12.49 1,189,397 -0.30(-2.37%)
Mar 14, 2007 12.88 12.94 11.74 12.79 1,912,864 +0.15(+1.15%)
Mar 13, 2007 12.93 13.09 12.56 12.64 1,272,617 -0.29(-2.21%)
Mar 12, 2007 13.26 13.29 12.77 12.93 1,451,043 +0.07(+0.55%)
Mar 09, 2007 13.37 13.58 12.64 12.86 1,268,336 -0.39(-2.95%)
Mar 08, 2007 13.00 13.68 12.97 13.25 1,786,321 +0.41(+3.18%)
Mar 07, 2007 13.02 13.31 12.44 12.84 1,068,847 -0.23(-1.74%)
Mar 06, 2007 13.25 13.61 12.76 13.07 2,197,799 +0.34(+2.71%)
Mar 05, 2007 13.03 13.36 12.51 12.73 1,854,315 -0.64(-4.81%)
Mar 02, 2007 14.21 14.68 13.37 13.37 2,129,647 -1.20(-8.26%)
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.