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 (%)
Sep 30, 2020 5.815 5.815 5.520 5.520 16,213 -0.27(-4.66%)
Sep 29, 2020 5.834 5.895 5.790 5.790 1,860 -0.03(-0.52%)
Sep 28, 2020 5.710 5.850 5.710 5.820 1,620 +0.17(+3.01%)
Sep 25, 2020 5.810 5.851 5.650 5.650 6,900 -0.04(-0.70%)
Sep 24, 2020 5.980 6.025 5.690 5.690 11,671 -0.26(-4.37%)
Sep 23, 2020 6.220 6.331 5.910 5.950 14,136 -0.12(-1.98%)
Sep 22, 2020 6.058 6.220 5.999 6.070 4,406 +0.03(+0.50%)
Sep 21, 2020 5.990 6.040 5.990 6.040 847 -0.18(-2.89%)
Sep 18, 2020 5.940 6.220 5.940 6.220 5,500 +0.11(+1.80%)
Sep 17, 2020 6.070 6.170 6.000 6.110 2,277 -0.01(-0.16%)
Sep 16, 2020 5.900 6.190 5.900 6.120 12,110 +0.27(+4.62%)
Sep 15, 2020 5.880 6.000 5.850 5.850 7,305 -0.03(-0.51%)
Sep 14, 2020 5.980 5.990 5.815 5.880 5,391 -0.02(-0.34%)
Sep 11, 2020 5.990 6.010 5.860 5.900 5,400 -0.14(-2.32%)
Sep 10, 2020 5.990 6.180 5.890 6.040 4,993 -0.02(-0.33%)
Sep 09, 2020 5.990 6.170 5.900 6.060 10,304 +0.16(+2.71%)
Sep 08, 2020 6.000 6.020 5.830 5.900 9,244 -0.05(-0.84%)
Sep 04, 2020 6.250 6.250 5.950 5.950 36,800 -0.33(-5.18%)
Sep 03, 2020 6.633 6.633 6.210 6.275 8,222 -0.27(-4.19%)
Sep 02, 2020 6.670 6.830 6.415 6.550 23,081 -0.07(-1.06%)
Sep 01, 2020 6.400 6.680 6.400 6.620 8,571 +0.31(+4.91%)
Aug 31, 2020 6.220 6.440 6.200 6.310 15,307 +0.07(+1.12%)
Aug 28, 2020 6.380 6.380 6.181 6.240 14,000 -0.06(-0.95%)
Aug 27, 2020 6.490 6.500 6.270 6.300 14,114 -0.13(-2.02%)
Aug 26, 2020 6.518 6.534 6.430 6.430 24,290 -0.04(-0.69%)
Aug 25, 2020 6.560 6.560 6.316 6.475 23,955 -0.03(-0.46%)
Aug 24, 2020 6.560 6.623 6.505 6.505 5,727 -0.21(-3.06%)
Aug 21, 2020 6.670 6.710 6.570 6.710 2,500 +0.03(+0.37%)
Aug 20, 2020 6.660 6.685 6.550 6.685 6,323 -0.10(-1.40%)
Aug 19, 2020 6.800 6.800 6.605 6.780 29,440 +0.03(+0.37%)
Aug 18, 2020 6.760 6.825 6.740 6.755 17,716 -0.03(-0.37%)
Aug 17, 2020 7.070 7.150 6.750 6.780 79,869 -0.38(-5.27%)
Aug 14, 2020 7.350 7.350 7.070 7.157 13,500 -0.06(-0.87%)
Aug 13, 2020 7.190 7.220 7.180 7.220 1,990 +0.04(+0.49%)
Aug 12, 2020 7.210 7.210 7.100 7.185 34,571 -0.05(-0.62%)
Aug 11, 2020 7.300 7.340 7.220 7.230 6,399 -0.09(-1.23%)
Aug 10, 2020 7.260 7.340 7.160 7.320 11,545 +0.12(+1.67%)
Aug 07, 2020 7.240 7.268 7.150 7.200 7,700 +0.06(+0.84%)
Aug 06, 2020 7.200 7.300 7.140 7.140 13,704 -0.21(-2.86%)
Aug 05, 2020 7.170 7.350 7.170 7.350 5,193 +0.18(+2.51%)
Aug 04, 2020 7.150 7.260 7.150 7.170 7,237 +0.02(+0.28%)
Aug 03, 2020 7.376 7.376 7.150 7.150 3,314 +0.05(+0.70%)
Jul 31, 2020 7.400 7.400 7.090 7.100 5,900 -0.30(-4.05%)
Jul 30, 2020 7.480 7.530 7.350 7.400 5,069 -0.08(-1.07%)
Jul 29, 2020 7.432 7.585 7.330 7.480 8,993 -0.07(-0.93%)
Jul 28, 2020 7.410 7.575 7.410 7.550 3,126 +0.25(+3.42%)
Jul 27, 2020 7.310 7.739 7.300 7.300 30,990 +0.08(+1.11%)
Jul 24, 2020 7.100 7.230 7.100 7.220 1,100 -0.03(-0.41%)
Jul 23, 2020 7.320 7.415 7.080 7.250 7,222 +0.12(+1.68%)
Jul 22, 2020 7.100 7.170 7.025 7.130 20,438 +0.03(+0.42%)
Jul 21, 2020 7.140 7.321 7.050 7.100 18,210 +0.01(+0.14%)
Jul 20, 2020 7.120 7.310 7.090 7.090 7,799 -0.12(-1.66%)
Jul 17, 2020 7.160 7.310 7.000 7.210 24,900 +0.01(+0.14%)
Jul 16, 2020 7.250 7.480 7.110 7.200 12,333 -0.01(-0.14%)
Jul 15, 2020 7.280 7.285 7.160 7.210 19,472 -0.05(-0.69%)
Jul 14, 2020 7.390 7.420 7.180 7.260 11,800 -0.16(-2.16%)
Jul 13, 2020 7.490 7.600 7.300 7.420 17,481 -0.04(-0.54%)
Jul 10, 2020 7.460 7.740 7.450 7.460 8,500 -0.05(-0.67%)
Jul 09, 2020 7.770 7.775 7.470 7.510 21,993 -0.34(-4.33%)
Jul 08, 2020 7.940 7.980 7.660 7.850 15,880 +0.03(+0.38%)
Jul 07, 2020 7.730 7.950 7.700 7.820 16,226 -0.08(-1.01%)
Jul 06, 2020 7.930 8.150 7.697 7.900 29,314 +0.13(+1.67%)
Jul 02, 2020 8.330 8.380 7.610 7.770 55,500 -0.43(-5.24%)
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.