Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Sun Hydraulics Cor (NQ: SNHY )

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 (%)
Jun 30, 2004 16.70 17.84 16.70 17.62 5,900 +0.56(+3.28%)
Jun 29, 2004 16.71 17.48 16.70 17.06 18,100 +0.36(+2.16%)
Jun 28, 2004 18.00 18.00 15.60 16.70 88,100 -1.09(-6.13%)
Jun 25, 2004 17.49 18.13 17.49 17.79 22,800 +0.29(+1.66%)
Jun 24, 2004 17.00 18.29 17.00 17.50 66,800 +0.34(+1.98%)
Jun 23, 2004 17.30 17.30 16.11 17.16 62,300 +1.05(+6.52%)
Jun 22, 2004 16.10 16.45 15.35 16.11 76,900 -0.14(-0.86%)
Jun 21, 2004 15.55 16.25 14.62 16.25 43,500 +0.80(+5.18%)
Jun 18, 2004 15.10 15.45 14.86 15.45 117,700 +0.17(+1.11%)
Jun 17, 2004 15.00 15.38 14.41 15.28 79,100 +0.36(+2.41%)
Jun 16, 2004 13.47 14.92 13.47 14.92 92,700 +0.94(+6.72%)
Jun 15, 2004 13.39 14.00 13.18 13.98 31,900 +0.81(+6.15%)
Jun 14, 2004 13.12 13.20 13.00 13.17 7,900 -0.07(-0.53%)
Jun 10, 2004 13.34 13.39 13.15 13.24 8,800 -0.15(-1.12%)
Jun 09, 2004 13.54 13.54 13.15 13.39 7,300 -0.07(-0.52%)
Jun 08, 2004 12.25 13.55 12.25 13.46 40,200 +0.22(+1.66%)
Jun 07, 2004 13.20 13.99 12.82 13.24 92,400 +0.04(+0.30%)
Jun 04, 2004 12.66 13.32 12.37 13.20 40,500 +0.54(+4.27%)
Jun 03, 2004 12.74 12.75 12.65 12.66 4,200 -0.09(-0.71%)
Jun 02, 2004 12.72 12.75 12.72 12.75 1,300 +0.03(+0.24%)
Jun 01, 2004 12.75 12.83 12.43 12.72 12,400 +0.35(+2.83%)
May 28, 2004 12.78 12.78 12.37 12.37 2,300 -0.43(-3.36%)
May 27, 2004 13.01 13.01 12.59 12.80 3,200 -0.09(-0.70%)
May 26, 2004 12.96 12.96 12.81 12.89 6,300 -0.01(-0.08%)
May 25, 2004 12.90 12.91 12.80 12.90 8,300 +0.00(+0.00%)
May 24, 2004 12.45 13.02 12.45 12.90 3,400 +0.45(+3.61%)
May 21, 2004 12.32 12.60 12.25 12.45 7,800 -0.54(-4.16%)
May 20, 2004 12.83 12.99 12.67 12.99 2,000 +0.17(+1.33%)
May 19, 2004 11.75 13.31 11.75 12.82 24,900 +0.07(+0.56%)
May 18, 2004 12.32 12.75 12.32 12.75 7,200 +0.43(+3.47%)
May 17, 2004 13.05 13.05 12.26 12.32 7,300 -0.44(-3.44%)
May 14, 2004 12.35 12.82 12.00 12.76 17,000 +0.32(+2.57%)
May 13, 2004 12.24 12.70 11.82 12.44 16,700 +0.05(+0.40%)
May 12, 2004 13.20 13.20 12.08 12.39 14,900 -0.77(-5.85%)
May 11, 2004 13.72 13.74 13.15 13.16 20,100 -0.58(-4.22%)
May 10, 2004 11.25 13.74 11.25 13.74 23,200 +1.82(+15.27%)
May 07, 2004 11.25 12.39 11.25 11.92 25,000 -0.18(-1.49%)
May 06, 2004 11.95 12.46 11.26 12.10 55,400 +0.07(+0.58%)
May 05, 2004 11.00 12.25 10.70 12.03 75,900 +0.78(+6.93%)
May 04, 2004 10.25 11.25 9.950 11.25 51,100 +1.39(+14.10%)
May 03, 2004 9.900 9.910 9.860 9.860 8,900 -0.04(-0.40%)
Apr 30, 2004 9.860 9.900 9.701 9.900 3,100 +0.35(+3.66%)
Apr 29, 2004 9.270 9.550 9.270 9.550 200 -0.45(-4.50%)
Apr 28, 2004 10.00 10.00 9.650 10.00 6,000 +0.00(+0.00%)
Apr 27, 2004 9.890 10.00 9.890 10.00 500 +0.05(+0.50%)
Apr 26, 2004 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 23, 2004 9.870 9.950 9.390 9.950 2,200 +0.01(+0.10%)
Apr 22, 2004 9.850 9.950 9.840 9.940 2,400 +0.14(+1.43%)
Apr 21, 2004 9.710 9.890 9.690 9.800 1,900 +0.50(+5.38%)
Apr 20, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Apr 19, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Apr 16, 2004 9.330 9.330 9.300 9.300 3,600 +0.00(+0.00%)
Apr 15, 2004 9.300 9.340 9.300 9.300 900 -0.58(-5.86%)
Apr 14, 2004 9.650 9.879 9.650 9.879 300 +0.01(+0.09%)
Apr 13, 2004 9.300 9.870 9.300 9.870 4,600 +0.35(+3.68%)
Apr 12, 2004 9.620 10.00 9.520 9.520 1,100 -0.08(-0.83%)
Apr 08, 2004 9.980 9.980 9.250 9.600 3,300 +0.29(+3.11%)
Apr 07, 2004 9.310 9.310 9.310 9.310 100 -0.59(-5.96%)
Apr 06, 2004 9.900 9.999 9.900 9.900 1,700 +0.01(+0.10%)
Apr 05, 2004 9.760 9.900 9.760 9.890 2,300 +0.04(+0.41%)
Apr 02, 2004 10.00 10.00 9.850 9.850 300 -0.15(-1.50%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.