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 31, 2006 4.281 4.374 4.263 4.368 25,171 +0.06(+1.36%)
May 30, 2006 4.415 4.526 4.310 4.310 47,432 -0.16(-3.66%)
May 26, 2006 4.433 4.608 4.397 4.473 73,117 +0.12(+2.82%)
May 25, 2006 4.199 4.433 4.199 4.351 123,117 +0.20(+4.78%)
May 24, 2006 4.030 4.176 4.006 4.152 42,123 +0.09(+2.30%)
May 23, 2006 4.117 4.117 3.954 4.059 73,459 +0.00(+0.00%)
May 22, 2006 4.059 4.111 3.796 4.059 27,397 +0.03(+0.72%)
May 19, 2006 3.971 4.059 3.884 4.030 48,973 -0.01(-0.29%)
May 18, 2006 4.117 4.205 4.041 4.041 29,966 -0.10(-2.40%)
May 17, 2006 3.942 4.240 3.825 4.141 28,596 +0.16(+4.11%)
May 16, 2006 3.679 3.995 3.679 3.977 18,150 +0.27(+7.24%)
May 15, 2006 3.796 3.913 3.644 3.708 43,664 -0.25(-6.34%)
May 12, 2006 4.088 4.123 3.913 3.959 34,931 -0.16(-3.97%)
May 11, 2006 4.240 4.263 3.989 4.123 58,219 -0.09(-2.22%)
May 10, 2006 4.257 4.263 4.158 4.216 21,061 -0.03(-0.69%)
May 09, 2006 4.251 4.263 4.216 4.246 21,918 +0.01(+0.14%)
May 08, 2006 4.257 4.263 4.193 4.240 14,726 +0.00(+0.00%)
May 05, 2006 4.222 4.251 4.205 4.240 17,465 +0.05(+1.11%)
May 04, 2006 4.222 4.228 4.146 4.193 25,513 +0.00(+0.00%)
May 03, 2006 4.246 4.268 4.146 4.193 28,253 -0.04(-0.97%)
May 02, 2006 4.164 4.263 4.158 4.234 61,644 +0.07(+1.68%)
May 01, 2006 4.292 4.292 4.123 4.164 36,130 -0.11(-2.60%)
Apr 28, 2006 4.240 4.322 4.187 4.275 26,541 +0.01(+0.14%)
Apr 27, 2006 4.263 4.393 4.205 4.269 23,116 +0.01(+0.14%)
Apr 26, 2006 4.292 4.333 4.199 4.263 40,411 -0.03(-0.68%)
Apr 25, 2006 4.333 4.333 4.240 4.292 34,075 -0.04(-0.94%)
Apr 24, 2006 4.380 4.392 4.263 4.333 30,308 -0.02(-0.54%)
Apr 21, 2006 4.409 4.433 4.351 4.357 41,781 -0.01(-0.13%)
Apr 20, 2006 4.380 4.438 4.339 4.362 52,740 -0.01(-0.13%)
Apr 19, 2006 4.327 4.374 4.292 4.368 40,582 +0.04(+0.94%)
Apr 18, 2006 4.199 4.357 4.211 4.327 43,836 +0.13(+3.06%)
Apr 17, 2006 4.146 4.273 4.123 4.199 50,171 +0.09(+2.28%)
Apr 13, 2006 4.088 4.163 4.035 4.105 19,349 +0.02(+0.43%)
Apr 12, 2006 4.146 4.174 4.070 4.088 24,829 -0.01(-0.14%)
Apr 11, 2006 4.164 4.174 4.059 4.094 43,836 -0.04(-0.85%)
Apr 10, 2006 4.076 4.140 4.076 4.129 25,000 +0.10(+2.46%)
Apr 07, 2006 4.205 4.234 4.006 4.030 49,144 -0.15(-3.50%)
Apr 06, 2006 4.322 4.322 4.158 4.176 44,863 -0.11(-2.46%)
Apr 05, 2006 4.176 4.309 4.176 4.281 50,171 +0.14(+3.39%)
Apr 04, 2006 4.117 4.234 4.076 4.141 29,794 -0.04(-0.84%)
Apr 03, 2006 4.228 4.263 4.152 4.176 75,343 -0.04(-0.97%)
Mar 31, 2006 4.234 4.234 4.146 4.216 58,219 +0.01(+0.14%)
Mar 30, 2006 4.228 4.228 4.187 4.211 23,116 -0.01(-0.28%)
Mar 29, 2006 4.176 4.228 4.152 4.222 86,644 +0.05(+1.12%)
Mar 28, 2006 4.094 4.228 4.094 4.176 27,226 -0.03(-0.69%)
Mar 27, 2006 4.211 4.234 4.152 4.205 16,952 +0.01(+0.28%)
Mar 24, 2006 4.205 4.222 4.111 4.193 34,931 +0.03(+0.70%)
Mar 23, 2006 4.059 4.205 4.059 4.164 44,007 +0.16(+4.09%)
Mar 22, 2006 3.954 4.030 3.954 4.000 13,185 +0.03(+0.74%)
Mar 21, 2006 4.070 4.146 3.959 3.971 49,486 -0.11(-2.72%)
Mar 20, 2006 4.176 4.216 4.076 4.082 29,452 -0.03(-0.71%)
Mar 17, 2006 4.146 4.187 4.088 4.111 153,940 -0.04(-0.85%)
Mar 16, 2006 4.181 4.199 4.129 4.146 44,178 -0.04(-0.84%)
Mar 15, 2006 4.146 4.205 4.146 4.181 30,308 +0.06(+1.42%)
Mar 14, 2006 4.059 4.187 4.024 4.123 68,322 +0.03(+0.71%)
Mar 13, 2006 4.000 4.111 4.000 4.094 42,979 +0.11(+2.79%)
Mar 10, 2006 3.971 4.000 3.860 3.983 22,089 +0.06(+1.49%)
Mar 09, 2006 3.983 3.983 3.895 3.924 50,685 +0.00(+0.00%)
Mar 08, 2006 3.930 3.983 3.913 3.924 75,172 -0.02(-0.44%)
Mar 07, 2006 3.924 3.977 3.913 3.942 27,740 -0.01(-0.15%)
Mar 06, 2006 4.076 4.076 3.942 3.948 25,171 -0.07(-1.74%)
Mar 03, 2006 4.018 4.082 4.006 4.018 54,452 -0.01(-0.29%)
Mar 02, 2006 4.047 4.088 4.012 4.030 15,068 -0.04(-1.00%)
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.