Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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, 2016 9.310 9.410 8.990 9.090 25,164 -0.16(-1.73%)
May 27, 2016 9.290 9.250 9.250 9.250 20,200 +0.01(+0.11%)
May 26, 2016 9.210 9.240 9.160 9.240 7,286 -0.02(-0.22%)
May 25, 2016 9.310 9.310 9.150 9.260 8,147 +0.09(+0.98%)
May 24, 2016 9.040 9.340 9.040 9.170 24,912 +0.06(+0.66%)
May 23, 2016 9.040 9.270 9.040 9.110 16,620 -0.02(-0.22%)
May 20, 2016 9.200 9.350 9.020 9.130 12,748 +0.01(+0.11%)
May 19, 2016 9.140 9.500 8.910 9.120 18,772 -0.03(-0.33%)
May 18, 2016 9.030 9.230 9.010 9.150 23,833 +0.17(+1.89%)
May 17, 2016 9.110 9.120 8.960 8.980 30,292 -0.31(-3.34%)
May 16, 2016 9.415 9.415 9.150 9.290 21,647 +0.37(+4.15%)
May 13, 2016 8.930 8.980 8.860 8.920 7,672 -0.04(-0.45%)
May 12, 2016 8.800 9.070 8.800 8.960 7,149 +0.11(+1.24%)
May 11, 2016 8.910 9.080 8.830 8.850 17,483 -0.15(-1.67%)
May 10, 2016 8.740 9.080 8.630 9.000 18,659 +0.25(+2.86%)
May 09, 2016 8.960 9.040 8.701 8.750 25,880 -0.12(-1.35%)
May 06, 2016 8.880 9.020 8.655 8.870 17,706 +0.00(+0.00%)
May 05, 2016 8.990 9.290 8.830 8.870 13,055 -0.34(-3.69%)
May 04, 2016 9.130 9.300 9.102 9.210 13,899 +0.08(+0.88%)
May 03, 2016 9.350 9.350 8.990 9.130 9,890 -0.22(-2.35%)
May 02, 2016 9.120 9.560 8.840 9.350 26,015 +0.30(+3.31%)
Apr 29, 2016 8.640 9.140 8.640 9.050 14,243 +0.08(+0.89%)
Apr 28, 2016 8.920 9.140 8.920 8.970 12,526 -0.09(-0.99%)
Apr 27, 2016 8.880 9.120 8.840 9.060 31,350 -0.08(-0.88%)
Apr 26, 2016 9.040 9.320 8.960 9.140 31,276 +0.10(+1.11%)
Apr 25, 2016 9.120 9.196 8.960 9.040 28,038 +0.06(+0.67%)
Apr 22, 2016 9.000 9.150 8.855 8.980 16,571 -0.07(-0.77%)
Apr 21, 2016 9.060 9.310 8.940 9.050 13,150 -0.18(-1.95%)
Apr 20, 2016 9.320 9.340 9.120 9.230 12,465 -0.03(-0.32%)
Apr 19, 2016 9.300 9.325 9.231 9.260 9,179 -0.06(-0.64%)
Apr 18, 2016 8.850 9.340 8.810 9.320 29,243 +0.04(+0.43%)
Apr 15, 2016 8.860 9.340 8.780 9.280 10,867 +0.36(+4.04%)
Apr 14, 2016 9.040 9.260 8.850 8.920 12,526 -0.05(-0.56%)
Apr 13, 2016 8.930 9.040 8.820 8.970 23,828 +0.12(+1.36%)
Apr 12, 2016 8.910 9.070 8.810 8.850 8,693 -0.08(-0.90%)
Apr 11, 2016 8.870 9.090 8.870 8.930 11,677 +0.14(+1.59%)
Apr 08, 2016 8.960 9.259 8.750 8.790 19,556 -0.20(-2.22%)
Apr 07, 2016 9.040 9.090 8.940 8.990 16,487 -0.12(-1.32%)
Apr 06, 2016 9.020 9.235 8.940 9.110 13,686 +0.11(+1.22%)
Apr 05, 2016 8.970 9.150 8.970 9.000 19,653 +0.05(+0.56%)
Apr 04, 2016 9.230 9.510 8.920 8.950 25,246 -0.18(-1.97%)
Apr 01, 2016 8.740 9.170 8.660 9.130 22,445 +0.36(+4.10%)
Mar 31, 2016 8.950 9.020 8.680 8.770 21,236 -0.19(-2.12%)
Mar 30, 2016 8.920 9.180 8.920 8.960 17,575 -0.03(-0.33%)
Mar 29, 2016 8.940 9.240 8.790 8.990 30,810 +0.08(+0.90%)
Mar 28, 2016 8.990 9.280 8.540 8.910 23,092 -0.02(-0.22%)
Mar 24, 2016 8.960 8.930 8.930 8.930 12,000 +0.01(+0.11%)
Mar 23, 2016 8.790 9.020 8.670 8.920 10,581 -0.11(-1.22%)
Mar 22, 2016 9.260 9.380 8.908 9.030 22,307 -0.52(-5.45%)
Mar 21, 2016 9.320 9.720 9.320 9.550 23,367 +0.11(+1.17%)
Mar 18, 2016 9.060 9.500 9.000 9.440 35,310 +0.46(+5.12%)
Mar 17, 2016 8.710 9.020 8.520 8.980 12,573 +0.44(+5.15%)
Mar 16, 2016 8.330 8.660 8.250 8.540 37,520 +0.21(+2.52%)
Mar 15, 2016 8.160 8.460 7.990 8.330 23,658 +0.14(+1.71%)
Mar 14, 2016 8.550 8.550 8.150 8.190 17,422 -0.60(-6.83%)
Mar 11, 2016 8.930 9.010 8.550 8.790 25,150 +0.06(+0.69%)
Mar 10, 2016 9.070 9.090 8.622 8.730 11,571 -0.09(-1.02%)
Mar 09, 2016 8.440 9.000 8.030 8.820 35,385 +1.36(+18.23%)
Mar 08, 2016 7.920 8.300 7.430 7.460 28,887 -0.92(-10.98%)
Mar 07, 2016 8.650 8.970 8.260 8.380 19,342 -0.23(-2.67%)
Mar 04, 2016 8.780 8.810 8.380 8.610 18,603 -0.04(-0.46%)
Mar 03, 2016 8.830 8.830 8.520 8.650 14,268 -0.04(-0.46%)
Mar 02, 2016 8.580 8.900 8.490 8.690 10,225 +0.05(+0.58%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.