Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synalloy Cp (NQ: SYNL )

15.57 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 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 (%)
Dec 31, 2004 8.033 8.114 8.033 8.114 11,468 +0.00(+0.00%)
Dec 30, 2004 8.188 8.188 8.074 8.114 4,514 +0.05(+0.61%)
Dec 29, 2004 8.811 8.811 8.057 8.065 10,248 -0.01(-0.10%)
Dec 28, 2004 8.196 8.319 8.041 8.074 9,028 -0.11(-1.40%)
Dec 27, 2004 8.188 8.188 8.188 8.188 0 +0.00(+0.00%)
Dec 23, 2004 8.196 8.196 8.016 8.188 32,086 -0.09(-1.09%)
Dec 22, 2004 8.270 8.303 8.106 8.278 5,124 +0.16(+2.02%)
Dec 21, 2004 7.910 8.196 7.910 8.114 2,196 +0.04(+0.51%)
Dec 20, 2004 8.097 8.097 8.074 8.074 3,782 +0.07(+0.82%)
Dec 17, 2004 8.008 8.008 8.008 8.008 0 +0.00(+0.00%)
Dec 16, 2004 8.131 8.139 8.008 8.008 1,464 -0.12(-1.51%)
Dec 15, 2004 8.009 8.155 8.009 8.131 488 -0.06(-0.70%)
Dec 14, 2004 8.131 8.188 8.131 8.188 1,464 -0.09(-1.09%)
Dec 13, 2004 8.106 8.278 8.098 8.278 11,468 +0.20(+2.54%)
Dec 10, 2004 8.074 8.196 8.074 8.074 1,586 +0.00(+0.00%)
Dec 09, 2004 8.173 8.180 8.033 8.074 2,440 +0.00(+0.00%)
Dec 08, 2004 8.074 8.074 8.074 8.074 1,708 -0.11(-1.40%)
Dec 07, 2004 8.188 8.188 8.188 8.188 0 +0.00(+0.00%)
Dec 06, 2004 8.188 8.188 8.188 8.188 3,782 +0.16(+2.04%)
Dec 03, 2004 8.057 8.057 8.024 8.024 3,904 -0.21(-2.59%)
Dec 02, 2004 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Dec 01, 2004 7.951 8.237 7.951 8.237 28,182 +0.25(+3.08%)
Nov 30, 2004 7.992 7.992 7.992 7.992 1,952 +0.00(+0.00%)
Nov 29, 2004 7.992 7.992 7.983 7.992 2,928 +0.04(+0.52%)
Nov 26, 2004 7.983 7.983 7.951 7.951 1,830 -0.04(-0.51%)
Nov 24, 2004 7.983 7.992 7.960 7.992 12,688 +0.00(+0.00%)
Nov 23, 2004 7.951 7.992 7.877 7.992 51,607 +0.00(+0.00%)
Nov 22, 2004 7.992 8.024 7.951 7.992 47,947 +0.01(+0.10%)
Nov 19, 2004 7.992 8.123 7.877 7.983 80,766 -0.01(-0.11%)
Nov 18, 2004 7.992 7.992 7.992 7.992 122 -0.12(-1.51%)
Nov 17, 2004 8.114 8.180 8.114 8.114 6,710 +0.00(+0.00%)
Nov 16, 2004 8.114 8.188 7.992 8.114 11,590 +0.11(+1.32%)
Nov 15, 2004 8.009 8.009 8.009 8.009 122 -0.23(-2.78%)
Nov 12, 2004 8.082 8.237 8.082 8.237 6,100 +0.04(+0.50%)
Nov 11, 2004 8.172 8.196 8.172 8.196 3,172 +0.20(+2.56%)
Nov 10, 2004 7.992 7.992 7.992 7.992 1,220 -0.25(-2.99%)
Nov 09, 2004 8.033 8.237 8.033 8.237 1,342 +0.29(+3.61%)
Nov 08, 2004 8.082 8.246 7.705 7.951 5,246 -0.35(-4.24%)
Nov 05, 2004 8.205 8.303 8.008 8.303 8,296 +0.02(+0.30%)
Nov 04, 2004 8.278 8.311 8.205 8.278 8,174 +0.05(+0.60%)
Nov 03, 2004 8.311 8.311 8.042 8.229 4,392 +0.12(+1.51%)
Nov 02, 2004 8.229 8.229 8.033 8.107 3,782 -0.02(-0.29%)
Nov 01, 2004 7.967 8.262 7.967 8.131 6,588 -0.13(-1.59%)
Oct 29, 2004 8.262 8.262 8.262 8.262 122 +0.19(+2.34%)
Oct 28, 2004 7.713 8.074 7.705 8.074 26,596 -0.02(-0.30%)
Oct 27, 2004 7.992 8.098 7.951 8.098 6,222 +0.06(+0.71%)
Oct 26, 2004 7.951 8.074 7.951 8.041 13,542 +0.03(+0.41%)
Oct 25, 2004 8.033 8.033 8.008 8.008 2,562 -0.16(-2.01%)
Oct 22, 2004 8.033 8.172 7.967 8.172 5,978 +0.14(+1.71%)
Oct 21, 2004 8.034 8.034 8.034 8.034 366 +0.00(+0.02%)
Oct 20, 2004 8.033 8.033 8.033 8.033 0 +0.00(+0.00%)
Oct 19, 2004 8.033 8.033 8.033 8.033 1,342 -0.01(-0.10%)
Oct 18, 2004 8.188 8.188 8.041 8.041 976 -0.02(-0.20%)
Oct 15, 2004 8.041 8.057 8.041 8.057 244 +0.04(+0.51%)
Oct 14, 2004 8.114 8.147 7.795 8.016 3,782 -0.24(-2.88%)
Oct 13, 2004 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Oct 12, 2004 8.254 8.254 8.254 8.254 1,220 +0.00(+0.00%)
Oct 11, 2004 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Oct 08, 2004 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Oct 07, 2004 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Oct 06, 2004 8.033 8.254 8.033 8.254 732 +0.22(+2.76%)
Oct 05, 2004 8.205 8.205 8.033 8.033 9,394 -0.16(-2.00%)
Oct 04, 2004 8.270 8.270 8.041 8.196 8,052 +0.12(+1.52%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.