Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 29, 2009 7.096 7.201 6.996 7.166 202,404 +0.12(+1.74%)
May 28, 2009 7.171 7.171 6.827 7.043 199,305 -0.05(-0.66%)
May 27, 2009 7.417 7.487 7.002 7.090 179,829 -0.36(-4.78%)
May 26, 2009 6.967 7.504 6.967 7.446 326,777 +0.42(+5.99%)
May 22, 2009 7.206 7.206 6.850 7.025 311,149 -0.16(-2.20%)
May 21, 2009 7.452 7.452 6.996 7.183 272,600 -0.29(-3.83%)
May 20, 2009 7.650 7.896 7.446 7.469 330,335 -0.06(-0.78%)
May 19, 2009 7.633 7.767 7.487 7.528 205,379 -0.18(-2.27%)
May 18, 2009 7.750 7.866 7.487 7.703 273,943 +0.14(+1.85%)
May 15, 2009 7.814 7.925 7.475 7.563 284,030 -0.26(-3.36%)
May 14, 2009 7.843 8.158 7.674 7.826 300,696 -0.03(-0.37%)
May 13, 2009 8.982 8.982 7.709 7.855 660,050 -1.26(-13.84%)
May 12, 2009 9.344 9.496 8.795 9.116 230,805 -0.18(-1.89%)
May 11, 2009 9.478 9.490 9.081 9.291 162,041 -0.23(-2.39%)
May 08, 2009 9.537 9.729 9.262 9.519 271,521 +0.06(+0.62%)
May 07, 2009 9.905 9.963 9.256 9.461 217,927 -0.29(-2.99%)
May 06, 2009 9.484 9.846 9.297 9.753 291,559 +0.41(+4.38%)
May 05, 2009 9.437 9.572 9.180 9.344 344,906 -0.22(-2.26%)
May 04, 2009 9.426 9.566 9.402 9.560 371,500 -0.33(-3.31%)
May 01, 2009 10.03 10.27 9.683 9.887 192,009 +0.04(+0.42%)
Apr 30, 2009 10.22 10.65 9.829 9.846 259,742 -0.26(-2.54%)
Apr 29, 2009 9.951 10.37 9.805 10.10 190,375 +0.27(+2.73%)
Apr 28, 2009 9.653 10.10 9.653 9.834 246,081 +0.06(+0.66%)
Apr 27, 2009 9.461 9.893 9.303 9.770 344,955 +0.11(+1.15%)
Apr 24, 2009 9.408 9.840 9.344 9.659 107,216 +0.36(+3.89%)
Apr 23, 2009 9.729 9.729 9.046 9.297 180,168 -0.39(-4.04%)
Apr 22, 2009 9.683 10.31 9.642 9.688 211,510 -0.11(-1.13%)
Apr 21, 2009 9.326 9.834 9.210 9.799 208,055 +0.46(+4.88%)
Apr 20, 2009 9.326 9.373 8.958 9.344 156,883 -0.16(-1.72%)
Apr 17, 2009 9.356 9.572 9.204 9.507 126,196 +0.19(+2.07%)
Apr 16, 2009 9.215 9.402 8.993 9.315 80,446 +0.21(+2.31%)
Apr 15, 2009 8.818 9.139 8.795 9.104 83,735 +0.31(+3.52%)
Apr 14, 2009 8.812 9.058 8.795 8.795 176,596 -0.17(-1.89%)
Apr 13, 2009 8.450 9.017 8.427 8.964 227,738 +0.54(+6.45%)
Apr 09, 2009 7.989 8.684 7.989 8.421 246,629 +0.67(+8.58%)
Apr 08, 2009 7.627 7.878 7.627 7.755 220,118 +0.16(+2.15%)
Apr 07, 2009 7.966 7.966 7.580 7.592 155,309 -0.46(-5.73%)
Apr 06, 2009 8.047 8.082 7.855 8.053 135,379 -0.11(-1.36%)
Apr 03, 2009 8.094 8.456 8.094 8.164 116,914 -0.12(-1.48%)
Apr 02, 2009 7.919 8.474 7.843 8.287 213,344 +0.57(+7.34%)
Apr 01, 2009 7.446 7.758 7.288 7.720 87,023 +0.18(+2.32%)
Mar 31, 2009 7.481 7.697 7.247 7.545 146,381 +0.14(+1.89%)
Mar 30, 2009 7.680 7.732 7.329 7.405 157,568 -0.62(-7.78%)
Mar 26, 2009 7.755 8.141 7.755 8.030 155,948 +0.36(+4.64%)
Mar 25, 2009 7.452 7.674 7.282 7.674 154,582 +0.26(+3.55%)
Mar 24, 2009 7.265 7.545 7.259 7.411 147,751 +0.04(+0.55%)
Mar 23, 2009 7.131 7.376 7.125 7.370 214,238 +0.33(+4.73%)
Mar 20, 2009 7.160 7.265 7.020 7.037 106,532 -0.11(-1.47%)
Mar 19, 2009 7.160 7.183 6.985 7.142 63,377 +0.06(+0.82%)
Mar 18, 2009 6.874 7.212 6.850 7.084 83,689 +0.20(+2.97%)
Mar 17, 2009 6.517 6.897 6.430 6.879 104,157 +0.34(+5.18%)
Mar 16, 2009 6.716 6.862 6.512 6.541 182,728 -0.06(-0.97%)
Mar 13, 2009 6.552 6.763 6.494 6.605 0 +0.06(+0.98%)
Mar 12, 2009 6.260 6.576 6.202 6.541 229,848 +0.27(+4.28%)
Mar 11, 2009 6.342 6.482 6.220 6.272 181,835 -0.02(-0.28%)
Mar 10, 2009 5.863 6.360 5.688 6.290 414,038 +0.58(+10.24%)
Mar 09, 2009 5.992 6.120 5.700 5.706 438,462 -0.37(-6.06%)
Mar 06, 2009 6.114 6.249 5.933 6.074 0 +0.11(+1.86%)
Mar 05, 2009 6.173 6.173 5.922 5.963 165,554 -0.34(-5.38%)
Mar 04, 2009 5.606 6.482 5.554 6.301 344,613 +0.98(+18.31%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.