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 (%)
May 30, 2014 9.741 9.752 9.555 9.573 65,066 -0.12(-1.24%)
May 29, 2014 9.513 9.753 9.435 9.693 24,266 +0.19(+1.95%)
May 28, 2014 9.693 9.693 9.441 9.507 40,390 -0.19(-1.98%)
May 27, 2014 9.489 9.752 9.477 9.699 49,421 +0.22(+2.27%)
May 23, 2014 9.268 9.483 9.483 9.483 50,778 +0.06(+0.64%)
May 22, 2014 9.214 9.423 9.214 9.423 12,564 +0.25(+2.74%)
May 21, 2014 9.130 9.298 9.070 9.172 48,692 +0.03(+0.33%)
May 20, 2014 9.309 9.405 9.071 9.142 77,862 -0.21(-2.24%)
May 19, 2014 9.327 9.447 9.262 9.351 42,014 -0.02(-0.26%)
May 16, 2014 9.280 9.387 9.172 9.375 81,235 +0.13(+1.36%)
May 15, 2014 9.381 9.381 9.166 9.250 46,754 -0.15(-1.59%)
May 14, 2014 9.633 9.633 9.363 9.399 53,332 -0.26(-2.73%)
May 13, 2014 9.747 9.764 9.609 9.663 50,531 -0.05(-0.55%)
May 12, 2014 9.561 9.729 9.441 9.717 70,849 +0.18(+1.88%)
May 09, 2014 9.363 9.597 9.363 9.537 28,026 +0.13(+1.40%)
May 08, 2014 9.298 9.717 9.280 9.405 55,283 +0.05(+0.58%)
May 07, 2014 9.375 9.399 9.118 9.351 49,477 +0.03(+0.32%)
May 06, 2014 9.764 9.818 9.268 9.321 92,765 -0.44(-4.54%)
May 05, 2014 9.920 10.00 9.393 9.764 127,483 -0.18(-1.81%)
May 02, 2014 9.776 9.968 9.741 9.944 97,896 +0.14(+1.47%)
May 01, 2014 10.30 10.45 9.699 9.800 144,803 -0.55(-5.32%)
Apr 30, 2014 10.90 10.99 10.15 10.35 443,745 -0.57(-5.26%)
Apr 29, 2014 10.78 11.29 10.78 10.93 172,729 +0.25(+2.30%)
Apr 28, 2014 9.986 10.78 9.986 10.68 206,087 +0.78(+7.93%)
Apr 25, 2014 9.639 9.920 9.621 9.896 94,703 +0.25(+2.61%)
Apr 24, 2014 9.286 9.681 9.208 9.645 85,532 +0.48(+5.23%)
Apr 23, 2014 9.244 9.369 9.130 9.166 36,237 -0.08(-0.91%)
Apr 22, 2014 9.136 9.357 8.999 9.250 34,552 +0.16(+1.78%)
Apr 21, 2014 8.926 9.094 8.723 9.088 40,164 +0.26(+2.92%)
Apr 17, 2014 8.741 8.831 8.831 8.831 20,879 +0.06(+0.68%)
Apr 16, 2014 8.914 9.034 8.663 8.771 46,149 +0.01(+0.07%)
Apr 15, 2014 8.819 8.860 8.358 8.765 50,419 +0.01(+0.07%)
Apr 14, 2014 8.872 9.040 8.621 8.759 56,748 -0.09(-1.01%)
Apr 11, 2014 9.052 9.190 8.633 8.849 44,504 -0.28(-3.02%)
Apr 10, 2014 9.651 9.699 8.963 9.124 49,565 -0.51(-5.28%)
Apr 09, 2014 9.609 9.699 9.307 9.633 54,857 +0.09(+0.94%)
Apr 08, 2014 9.196 9.615 9.184 9.543 94,001 +0.32(+3.51%)
Apr 07, 2014 8.884 9.226 8.819 9.220 60,474 +0.19(+2.05%)
Apr 04, 2014 9.543 9.543 8.944 9.034 45,266 -0.46(-4.79%)
Apr 03, 2014 9.453 9.549 9.292 9.489 34,358 +0.09(+0.96%)
Apr 02, 2014 9.244 9.429 9.148 9.399 75,731 +0.10(+1.03%)
Apr 01, 2014 8.980 9.333 8.980 9.304 72,257 +0.38(+4.23%)
Mar 31, 2014 8.603 8.965 8.603 8.926 36,383 +0.33(+3.83%)
Mar 28, 2014 8.417 8.681 8.417 8.597 29,077 +0.16(+1.84%)
Mar 27, 2014 8.651 8.747 8.280 8.441 55,670 -0.26(-3.03%)
Mar 26, 2014 9.220 9.220 8.681 8.705 53,612 -0.44(-4.84%)
Mar 25, 2014 9.076 9.160 9.028 9.148 80,964 +0.15(+1.66%)
Mar 24, 2014 8.741 9.106 8.651 8.998 103,873 +0.26(+2.95%)
Mar 21, 2014 8.519 8.777 8.501 8.741 221,593 +0.25(+2.96%)
Mar 20, 2014 8.394 8.549 8.393 8.489 44,410 +0.10(+1.14%)
Mar 19, 2014 8.370 8.423 8.340 8.394 21,515 -0.01(-0.07%)
Mar 18, 2014 8.172 8.435 8.094 8.399 41,319 +0.21(+2.56%)
Mar 17, 2014 8.022 8.232 8.004 8.190 36,919 +0.19(+2.40%)
Mar 14, 2014 7.897 8.022 7.867 7.998 32,187 +0.05(+0.68%)
Mar 13, 2014 7.950 8.130 7.849 7.944 47,624 -0.01(-0.08%)
Mar 12, 2014 7.998 7.998 7.795 7.950 41,522 -0.05(-0.67%)
Mar 11, 2014 7.837 8.872 7.681 8.004 54,115 +0.34(+4.45%)
Mar 10, 2014 7.681 7.747 7.534 7.663 95,159 -0.01(-0.08%)
Mar 07, 2014 7.633 7.729 7.579 7.669 66,168 +0.09(+1.18%)
Mar 06, 2014 7.460 7.729 7.424 7.579 44,230 +0.12(+1.61%)
Mar 05, 2014 7.304 8.034 7.274 7.460 302,985 +0.16(+2.22%)
Mar 04, 2014 7.226 7.304 6.940 7.298 87,158 +0.29(+4.19%)
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.