Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 30, 2015 5.119 5.250 5.119 5.173 23,341 -0.08(-1.48%)
Jun 29, 2015 5.364 5.442 5.185 5.250 53,905 -0.13(-2.45%)
Jun 26, 2015 5.346 5.424 5.250 5.382 107,900 +0.07(+1.24%)
Jun 25, 2015 5.167 5.496 5.149 5.316 157,588 +0.17(+3.26%)
Jun 24, 2015 4.909 5.167 4.849 5.149 247,478 +0.25(+5.13%)
Jun 23, 2015 4.909 4.909 4.771 4.897 28,288 +0.00(+0.00%)
Jun 22, 2015 4.945 4.951 4.861 4.897 23,601 -0.01(-0.12%)
Jun 19, 2015 4.915 5.023 4.840 4.903 50,317 -0.02(-0.49%)
Jun 18, 2015 4.825 4.927 4.825 4.927 56,419 +0.14(+2.88%)
Jun 17, 2015 4.819 5.089 4.783 4.789 45,436 -0.11(-2.32%)
Jun 16, 2015 4.939 4.963 4.877 4.903 20,459 -0.07(-1.44%)
Jun 15, 2015 5.065 5.131 4.927 4.975 59,253 -0.16(-3.03%)
Jun 12, 2015 5.107 5.173 5.059 5.131 13,559 +0.03(+0.59%)
Jun 11, 2015 4.969 5.179 4.969 5.101 22,290 +0.04(+0.71%)
Jun 10, 2015 4.981 5.143 4.879 5.065 70,945 +0.09(+1.81%)
Jun 09, 2015 5.089 5.149 4.957 4.975 19,063 -0.18(-3.48%)
Jun 08, 2015 5.059 5.191 4.939 5.155 63,935 +0.07(+1.29%)
Jun 05, 2015 5.035 5.125 4.879 5.089 24,164 +0.07(+1.31%)
Jun 04, 2015 4.963 5.029 4.957 5.023 35,797 +0.03(+0.60%)
Jun 03, 2015 4.783 5.107 4.783 4.993 35,633 +0.21(+4.38%)
Jun 02, 2015 4.873 4.873 4.777 4.783 64,182 +0.00(+0.00%)
Jun 01, 2015 5.011 5.011 4.748 4.783 62,368 -0.22(-4.31%)
May 29, 2015 5.089 5.095 4.975 4.999 44,629 -0.08(-1.53%)
May 28, 2015 5.101 5.161 5.059 5.077 46,600 -0.04(-0.82%)
May 27, 2015 5.107 5.155 5.071 5.119 45,636 +0.07(+1.30%)
May 26, 2015 5.304 5.304 4.861 5.053 107,324 -0.25(-4.74%)
May 22, 2015 5.388 5.304 5.304 5.304 42,760 -0.10(-1.88%)
May 21, 2015 5.448 5.628 5.388 5.406 20,458 -0.11(-1.95%)
May 20, 2015 5.568 5.622 5.388 5.514 38,053 +0.00(+0.00%)
May 19, 2015 5.592 5.628 5.406 5.514 35,451 -0.03(-0.54%)
May 18, 2015 5.777 5.849 5.310 5.544 68,650 -0.26(-4.44%)
May 15, 2015 5.933 5.951 5.783 5.801 18,457 -0.13(-2.22%)
May 14, 2015 6.023 6.023 5.903 5.933 14,199 -0.03(-0.50%)
May 13, 2015 5.963 6.017 5.942 5.963 30,953 +0.04(+0.61%)
May 12, 2015 6.023 6.089 5.927 5.927 31,524 -0.17(-2.85%)
May 11, 2015 6.059 6.190 6.041 6.101 22,975 +0.05(+0.79%)
May 08, 2015 6.178 6.202 5.993 6.053 35,750 -0.03(-0.49%)
May 07, 2015 6.011 6.089 6.005 6.083 19,334 +0.07(+1.20%)
May 06, 2015 6.113 6.119 5.927 6.011 108,784 -0.26(-4.20%)
May 05, 2015 6.286 6.376 6.226 6.274 54,897 +0.04(+0.58%)
May 04, 2015 6.394 6.478 6.226 6.238 25,788 -0.12(-1.88%)
May 01, 2015 6.286 6.454 6.268 6.358 27,001 +0.10(+1.63%)
Apr 30, 2015 6.346 6.400 6.226 6.256 60,127 -0.11(-1.79%)
Apr 29, 2015 6.568 6.568 6.370 6.370 18,766 -0.04(-0.56%)
Apr 28, 2015 6.771 6.771 6.358 6.406 24,841 -0.03(-0.47%)
Apr 27, 2015 6.478 6.717 6.400 6.436 41,720 +0.04(+0.66%)
Apr 24, 2015 6.382 6.633 6.304 6.394 29,369 -0.17(-2.55%)
Apr 23, 2015 6.376 6.855 6.346 6.562 117,950 +0.21(+3.30%)
Apr 22, 2015 6.274 6.439 6.256 6.352 52,420 -0.03(-0.47%)
Apr 21, 2015 6.250 6.526 6.226 6.382 24,814 +0.03(+0.47%)
Apr 20, 2015 6.202 6.430 6.196 6.352 25,928 +0.17(+2.81%)
Apr 17, 2015 6.316 6.358 6.160 6.178 36,077 -0.22(-3.46%)
Apr 16, 2015 6.585 6.585 6.358 6.400 24,717 -0.25(-3.69%)
Apr 15, 2015 6.747 6.754 6.591 6.645 22,437 +0.04(+0.63%)
Apr 14, 2015 6.777 6.879 6.597 6.603 28,308 -0.37(-5.24%)
Apr 13, 2015 7.136 7.136 6.966 6.969 13,289 -0.16(-2.27%)
Apr 10, 2015 7.250 7.250 7.070 7.130 15,360 -0.05(-0.75%)
Apr 09, 2015 7.286 7.286 7.160 7.184 5,654 -0.14(-1.96%)
Apr 08, 2015 7.298 7.448 7.232 7.328 14,717 +0.05(+0.66%)
Apr 07, 2015 7.376 7.436 7.274 7.280 15,263 -0.14(-1.86%)
Apr 06, 2015 7.394 7.561 7.370 7.418 21,639 -0.03(-0.40%)
Apr 02, 2015 7.202 7.448 7.448 7.448 19,709 +0.20(+2.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.