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 (%)
Aug 31, 2015 8.890 9.250 8.850 9.120 19,060 +0.02(+0.22%)
Aug 28, 2015 8.830 9.150 8.830 9.100 13,697 +0.22(+2.48%)
Aug 27, 2015 8.870 8.920 8.770 8.880 14,417 +0.05(+0.57%)
Aug 26, 2015 9.060 9.060 8.670 8.830 15,478 -0.03(-0.34%)
Aug 25, 2015 9.110 9.110 8.750 8.860 18,429 -0.02(-0.23%)
Aug 24, 2015 9.030 9.200 8.500 8.880 25,103 -0.18(-1.99%)
Aug 21, 2015 8.150 9.240 8.150 9.060 39,195 +0.40(+4.62%)
Aug 20, 2015 7.670 8.880 7.670 8.660 11,459 -0.18(-2.04%)
Aug 19, 2015 8.590 8.990 8.545 8.840 13,670 +0.00(+0.00%)
Aug 18, 2015 8.700 9.010 8.453 8.840 16,124 +0.24(+2.79%)
Aug 17, 2015 8.690 8.810 8.550 8.600 10,421 -0.37(-4.12%)
Aug 14, 2015 8.640 9.030 8.640 8.970 10,116 +0.36(+4.18%)
Aug 13, 2015 8.950 8.950 8.490 8.610 14,551 -0.33(-3.69%)
Aug 12, 2015 8.440 8.970 8.410 8.940 12,310 +0.34(+3.95%)
Aug 11, 2015 8.530 8.680 8.530 8.600 13,878 +0.03(+0.35%)
Aug 10, 2015 8.660 8.700 8.485 8.570 16,476 -0.10(-1.15%)
Aug 07, 2015 8.470 8.760 8.301 8.670 16,682 +0.10(+1.17%)
Aug 06, 2015 8.870 8.915 8.490 8.570 13,920 -0.35(-3.92%)
Aug 05, 2015 7.650 9.000 7.600 8.920 70,053 +1.96(+28.16%)
Aug 04, 2015 6.710 7.030 6.680 6.960 9,794 +0.23(+3.42%)
Aug 03, 2015 6.810 6.810 6.680 6.730 16,437 -0.09(-1.32%)
Jul 31, 2015 7.110 7.220 6.770 6.820 34,776 -0.07(-1.02%)
Jul 30, 2015 6.840 6.960 6.800 6.890 12,557 +0.07(+1.03%)
Jul 29, 2015 6.900 6.960 6.810 6.820 16,516 -0.08(-1.16%)
Jul 28, 2015 7.140 7.140 6.900 6.900 13,147 -0.18(-2.54%)
Jul 27, 2015 7.320 7.320 7.050 7.080 9,315 +0.05(+0.71%)
Jul 24, 2015 7.180 7.240 7.020 7.030 25,483 -0.12(-1.68%)
Jul 23, 2015 7.510 7.556 7.140 7.150 45,174 -0.35(-4.67%)
Jul 22, 2015 7.863 7.863 7.440 7.500 8,184 -0.05(-0.66%)
Jul 21, 2015 7.860 7.860 7.530 7.550 24,136 -0.20(-2.58%)
Jul 20, 2015 7.890 7.960 7.750 7.750 9,107 -0.27(-3.37%)
Jul 17, 2015 7.980 8.080 7.950 8.020 15,257 +0.03(+0.38%)
Jul 16, 2015 8.350 8.350 7.950 7.990 16,832 -0.28(-3.39%)
Jul 15, 2015 8.250 8.520 8.130 8.270 19,245 -0.23(-2.71%)
Jul 14, 2015 8.430 8.700 8.390 8.500 14,509 +0.01(+0.12%)
Jul 13, 2015 8.220 8.570 8.210 8.490 6,843 +0.15(+1.80%)
Jul 10, 2015 8.130 8.360 8.040 8.340 8,144 +0.29(+3.60%)
Jul 09, 2015 8.310 8.310 8.000 8.050 20,465 -0.14(-1.71%)
Jul 08, 2015 8.160 8.250 8.080 8.190 14,388 -0.05(-0.61%)
Jul 07, 2015 8.300 8.300 8.020 8.240 8,576 +0.01(+0.12%)
Jul 06, 2015 8.390 8.430 8.090 8.230 13,506 -0.18(-2.14%)
Jul 02, 2015 8.560 8.410 8.410 8.410 27,800 -0.11(-1.29%)
Jul 01, 2015 8.680 8.730 8.310 8.520 18,535 -0.12(-1.39%)
Jun 30, 2015 8.550 8.770 8.550 8.640 13,974 -0.13(-1.48%)
Jun 29, 2015 8.960 9.090 8.660 8.770 32,272 -0.22(-2.45%)
Jun 26, 2015 8.930 9.060 8.770 8.990 64,598 +0.11(+1.24%)
Jun 25, 2015 8.630 9.180 8.600 8.880 94,345 +0.28(+3.26%)
Jun 24, 2015 8.200 8.630 8.100 8.600 148,161 +0.42(+5.13%)
Jun 23, 2015 8.200 8.200 7.970 8.180 16,936 +0.00(+0.00%)
Jun 22, 2015 8.260 8.270 8.120 8.180 14,130 -0.01(-0.12%)
Jun 19, 2015 8.210 8.390 8.085 8.190 30,124 -0.04(-0.49%)
Jun 18, 2015 8.060 8.230 8.060 8.230 33,777 +0.23(+2.88%)
Jun 17, 2015 8.050 8.500 7.990 8.000 27,202 -0.19(-2.32%)
Jun 16, 2015 8.250 8.290 8.147 8.190 12,249 -0.12(-1.44%)
Jun 15, 2015 8.460 8.570 8.230 8.310 35,474 -0.26(-3.03%)
Jun 12, 2015 8.530 8.640 8.450 8.570 8,118 +0.05(+0.59%)
Jun 11, 2015 8.300 8.650 8.300 8.520 13,345 +0.06(+0.71%)
Jun 10, 2015 8.320 8.590 8.150 8.460 42,474 +0.15(+1.81%)
Jun 09, 2015 8.500 8.600 8.280 8.310 11,413 -0.30(-3.48%)
Jun 08, 2015 8.450 8.670 8.250 8.610 38,277 +0.11(+1.29%)
Jun 05, 2015 8.410 8.560 8.150 8.500 14,467 +0.11(+1.31%)
Jun 04, 2015 8.290 8.400 8.280 8.390 21,431 +0.05(+0.60%)
Jun 03, 2015 7.990 8.530 7.990 8.340 21,333 +0.35(+4.38%)
Jun 02, 2015 8.140 8.140 7.980 7.990 38,425 +0.00(+0.00%)
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.