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 (%)
Jun 30, 2020 7.255 7.810 7.255 7.480 30,728 +0.22(+3.03%)
Jun 29, 2020 7.210 7.620 7.040 7.260 42,586 -0.24(-3.20%)
Jun 26, 2020 7.400 7.760 6.650 7.500 998,300 +0.13(+1.76%)
Jun 25, 2020 7.250 7.540 6.510 7.370 144,059 +0.07(+0.96%)
Jun 24, 2020 7.440 7.855 7.160 7.300 68,004 -0.15(-2.01%)
Jun 23, 2020 7.980 7.980 7.450 7.450 70,615 -0.51(-6.41%)
Jun 22, 2020 7.710 8.220 7.700 7.960 96,290 +0.06(+0.76%)
Jun 19, 2020 7.960 8.273 7.710 7.900 99,600 -0.30(-3.66%)
Jun 18, 2020 8.175 8.309 7.980 8.200 25,117 -0.10(-1.20%)
Jun 17, 2020 8.680 8.855 8.200 8.300 27,543 -0.46(-5.25%)
Jun 16, 2020 9.050 9.250 8.540 8.760 29,155 -0.19(-2.12%)
Jun 15, 2020 8.370 8.965 8.370 8.950 39,186 +0.43(+5.05%)
Jun 12, 2020 9.480 9.480 8.380 8.520 48,700 -0.67(-7.29%)
Jun 11, 2020 9.000 9.580 8.750 9.190 45,005 -0.20(-2.13%)
Jun 10, 2020 9.789 9.945 9.060 9.390 32,833 -0.43(-4.38%)
Jun 09, 2020 9.420 9.860 9.030 9.820 33,045 -0.07(-0.71%)
Jun 08, 2020 8.770 10.49 8.690 9.890 88,877 +1.27(+14.73%)
Jun 05, 2020 8.560 9.000 8.165 8.620 55,600 +0.26(+3.11%)
Jun 04, 2020 9.300 9.625 7.880 8.360 56,070 -0.85(-9.23%)
Jun 03, 2020 9.300 9.595 9.210 9.210 27,921 -0.04(-0.43%)
Jun 02, 2020 9.310 9.695 9.200 9.250 23,250 -0.07(-0.75%)
Jun 01, 2020 9.400 9.925 9.320 9.320 38,340 -0.02(-0.21%)
May 29, 2020 8.940 9.760 8.830 9.340 20,100 -0.20(-2.10%)
May 28, 2020 9.570 10.000 9.300 9.540 27,017 +0.25(+2.69%)
May 27, 2020 9.460 9.730 9.250 9.290 17,478 +0.10(+1.09%)
May 26, 2020 9.300 10.12 8.990 9.190 22,373 +0.21(+2.34%)
May 22, 2020 9.030 9.650 8.500 8.980 23,800 +0.08(+0.90%)
May 21, 2020 8.980 9.300 8.840 8.900 17,997 +0.03(+0.34%)
May 20, 2020 9.980 10.32 8.700 8.870 15,657 -1.27(-12.52%)
May 19, 2020 10.01 10.14 9.350 10.14 44,613 -0.03(-0.29%)
May 18, 2020 10.15 10.60 9.995 10.17 32,257 +0.08(+0.79%)
May 15, 2020 9.200 10.21 9.120 10.09 26,900 +0.98(+10.76%)
May 14, 2020 8.470 9.110 8.250 9.110 59,865 +0.48(+5.56%)
May 13, 2020 8.750 9.000 8.500 8.630 42,051 -0.02(-0.23%)
May 12, 2020 9.000 9.239 8.590 8.650 51,861 -0.34(-3.78%)
May 11, 2020 8.990 9.230 8.700 8.990 42,851 +0.16(+1.81%)
May 08, 2020 8.450 9.360 8.304 8.830 43,400 +0.74(+9.15%)
May 07, 2020 7.750 8.155 7.535 8.090 28,666 +0.67(+9.03%)
May 06, 2020 8.310 8.310 7.280 7.420 22,721 -0.83(-10.06%)
May 05, 2020 8.590 9.750 8.250 8.250 22,351 -0.52(-5.93%)
May 04, 2020 8.630 9.130 8.320 8.770 18,440 +0.16(+1.86%)
May 01, 2020 8.740 8.810 8.270 8.610 11,900 -0.23(-2.60%)
Apr 30, 2020 9.510 9.983 8.660 8.840 13,515 -0.96(-9.80%)
Apr 29, 2020 8.750 9.940 8.750 9.800 21,117 +1.28(+15.02%)
Apr 28, 2020 8.580 8.750 8.405 8.520 16,351 -0.06(-0.70%)
Apr 27, 2020 8.340 8.625 8.339 8.580 12,695 +0.16(+1.90%)
Apr 24, 2020 8.220 8.490 8.210 8.420 10,000 +0.06(+0.72%)
Apr 23, 2020 8.490 8.640 8.140 8.360 14,066 +0.03(+0.36%)
Apr 22, 2020 8.300 8.400 8.160 8.330 8,210 +0.08(+0.97%)
Apr 21, 2020 8.010 8.320 8.000 8.250 8,094 -0.06(-0.72%)
Apr 20, 2020 8.720 8.865 8.135 8.310 10,293 -0.69(-7.67%)
Apr 17, 2020 8.280 9.000 8.040 9.000 11,200 +0.80(+9.76%)
Apr 16, 2020 8.020 8.280 7.710 8.200 15,335 +0.18(+2.24%)
Apr 15, 2020 8.940 9.200 8.000 8.020 29,820 -1.16(-12.64%)
Apr 14, 2020 8.980 9.600 8.910 9.180 10,534 +0.28(+3.15%)
Apr 13, 2020 9.330 9.330 8.900 8.900 4,340 -0.58(-6.12%)
Apr 09, 2020 9.230 9.590 9.204 9.480 13,800 +0.24(+2.60%)
Apr 08, 2020 8.670 9.240 8.500 9.240 14,014 -0.01(-0.11%)
Apr 07, 2020 9.310 9.310 8.900 9.250 14,670 +0.01(+0.11%)
Apr 06, 2020 8.440 9.240 8.170 9.240 12,474 +1.74(+23.20%)
Apr 03, 2020 8.010 8.060 7.500 7.500 10,700 -0.49(-6.13%)
Apr 02, 2020 7.650 8.060 7.620 7.990 17,345 +0.14(+1.78%)
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.