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 31, 2013 5.759 5.819 5.699 5.777 16,930 -0.02(-0.41%)
May 30, 2013 5.735 5.813 5.693 5.801 24,705 +0.03(+0.52%)
May 29, 2013 5.843 5.849 5.741 5.771 5,450 -0.09(-1.53%)
May 28, 2013 5.807 5.897 5.735 5.861 23,479 +0.14(+2.41%)
May 24, 2013 5.831 5.831 5.711 5.723 16,411 -0.15(-2.55%)
May 23, 2013 5.747 5.909 5.747 5.873 14,112 +0.09(+1.55%)
May 22, 2013 5.711 5.849 5.711 5.783 34,245 +0.10(+1.68%)
May 21, 2013 5.771 5.774 5.652 5.687 15,876 -0.10(-1.76%)
May 20, 2013 5.813 5.963 5.747 5.789 30,936 -0.04(-0.62%)
May 17, 2013 5.825 5.903 5.687 5.825 51,466 +0.04(+0.72%)
May 16, 2013 5.699 5.861 5.592 5.783 47,766 +0.08(+1.36%)
May 15, 2013 5.699 5.759 5.628 5.705 22,684 +0.14(+2.47%)
May 13, 2013 5.622 5.622 5.526 5.568 59,196 -0.04(-0.75%)
May 10, 2013 5.670 5.741 5.556 5.610 32,681 -0.03(-0.53%)
May 09, 2013 5.729 5.801 5.634 5.640 15,352 -0.13(-2.28%)
May 08, 2013 5.705 5.867 5.687 5.771 55,441 +0.07(+1.26%)
May 07, 2013 5.735 5.747 5.550 5.699 29,852 -0.01(-0.21%)
May 06, 2013 5.777 5.827 5.664 5.711 23,633 +0.01(+0.10%)
May 03, 2013 5.622 5.759 5.556 5.705 59,612 +0.15(+2.69%)
May 02, 2013 5.268 5.634 5.268 5.556 63,340 +0.26(+4.86%)
May 01, 2013 5.209 5.352 5.155 5.298 108,298 -0.19(-3.38%)
Apr 30, 2013 5.502 5.729 5.442 5.484 118,619 -0.02(-0.33%)
Apr 29, 2013 5.292 5.526 5.292 5.502 36,331 +0.22(+4.08%)
Apr 26, 2013 5.298 5.322 5.167 5.286 56,130 -0.01(-0.23%)
Apr 25, 2013 5.274 5.370 5.238 5.298 62,485 +0.02(+0.34%)
Apr 24, 2013 5.244 5.316 5.238 5.280 10,416 -0.01(-0.23%)
Apr 23, 2013 5.203 5.298 5.119 5.292 36,592 +0.14(+2.79%)
Apr 22, 2013 5.328 5.328 5.113 5.149 14,739 -0.14(-2.60%)
Apr 19, 2013 5.083 5.328 5.083 5.286 23,092 +0.20(+3.88%)
Apr 18, 2013 5.101 5.125 5.023 5.089 119,945 +0.00(+0.00%)
Apr 17, 2013 5.089 5.185 5.005 5.089 97,265 -0.02(-0.47%)
Apr 16, 2013 5.125 5.179 5.029 5.113 110,973 +0.01(+0.12%)
Apr 15, 2013 5.436 5.436 5.101 5.107 131,383 -0.34(-6.26%)
Apr 12, 2013 5.556 5.556 5.413 5.448 31,950 -0.11(-1.94%)
Apr 11, 2013 5.592 5.711 5.520 5.556 19,305 -0.04(-0.75%)
Apr 10, 2013 5.634 5.634 5.544 5.598 55,010 -0.01(-0.21%)
Apr 09, 2013 5.681 5.747 5.580 5.610 55,645 -0.08(-1.47%)
Apr 08, 2013 5.993 5.993 5.616 5.693 95,110 -0.28(-4.61%)
Apr 05, 2013 5.783 6.065 5.783 5.969 38,942 +0.06(+1.01%)
Apr 04, 2013 5.915 5.984 5.801 5.909 38,033 -0.06(-1.00%)
Apr 03, 2013 5.789 6.071 5.687 5.969 69,319 +0.17(+3.00%)
Apr 02, 2013 5.891 5.957 5.759 5.795 25,888 -0.05(-0.82%)
Apr 01, 2013 5.897 5.990 5.681 5.843 76,873 -0.08(-1.41%)
Mar 28, 2013 5.993 5.993 5.897 5.927 20,055 -0.01(-0.20%)
Mar 27, 2013 6.017 6.071 5.869 5.939 33,017 -0.13(-2.17%)
Mar 26, 2013 6.047 6.208 5.999 6.071 16,651 +0.03(+0.50%)
Mar 25, 2013 5.945 6.136 5.873 6.041 56,033 +0.11(+1.92%)
Mar 22, 2013 5.861 5.981 5.855 5.927 31,875 +0.07(+1.12%)
Mar 21, 2013 6.065 6.089 5.861 5.861 49,044 -0.25(-4.11%)
Mar 20, 2013 5.843 6.136 5.777 6.113 86,473 +0.28(+4.72%)
Mar 19, 2013 5.957 5.957 5.771 5.837 76,105 -0.11(-1.91%)
Mar 18, 2013 6.041 6.071 5.939 5.951 45,708 -0.13(-2.07%)
Mar 15, 2013 6.160 6.214 6.059 6.077 125,584 -0.06(-0.98%)
Mar 14, 2013 6.023 6.166 5.975 6.136 37,440 +0.13(+2.09%)
Mar 13, 2013 5.951 6.047 5.909 6.011 16,748 +0.08(+1.41%)
Mar 12, 2013 5.951 6.017 5.897 5.927 41,272 -0.02(-0.30%)
Mar 11, 2013 5.807 5.981 5.771 5.945 44,476 +0.12(+2.06%)
Mar 08, 2013 5.837 5.921 5.777 5.825 21,923 +0.04(+0.62%)
Mar 07, 2013 6.017 6.070 5.771 5.789 39,687 -0.26(-4.26%)
Mar 06, 2013 5.616 6.089 5.556 6.047 184,974 +0.21(+3.59%)
Mar 05, 2013 6.017 6.041 5.831 5.837 58,136 -0.13(-2.21%)
Mar 04, 2013 5.873 6.119 5.813 5.969 28,462 +0.07(+1.12%)
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.