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

Syntec Optics Holdings, Inc. - Class A Common Stock (NQ: OPTX )

1.210 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2024 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 26, 2024 1.200 1.231 1.130 1.210 22,368 +0.02(+1.68%)
Sep 25, 2024 1.220 1.220 1.117 1.190 22,248 +0.00(+0.00%)
Sep 24, 2024 1.300 1.360 1.180 1.190 140,559 -0.05(-4.03%)
Sep 23, 2024 1.290 1.320 1.220 1.240 6,713 -0.08(-6.06%)
Sep 20, 2024 1.180 1.320 1.180 1.320 28,342 +0.15(+12.82%)
Sep 19, 2024 1.200 1.210 1.150 1.170 11,045 -0.01(-0.85%)
Sep 18, 2024 1.310 1.350 1.130 1.180 33,008 -0.12(-9.23%)
Sep 17, 2024 1.290 1.325 1.290 1.300 4,173 +0.01(+0.54%)
Sep 16, 2024 1.370 1.419 1.290 1.293 21,822 -0.08(-5.62%)
Sep 13, 2024 1.305 1.430 1.305 1.370 41,539 +0.06(+4.58%)
Sep 12, 2024 1.310 1.320 1.220 1.310 13,206 +0.14(+11.97%)
Sep 11, 2024 1.150 1.210 1.120 1.170 19,910 -0.02(-1.68%)
Sep 10, 2024 1.220 1.220 1.160 1.190 5,824 +0.00(+0.00%)
Sep 09, 2024 1.310 1.306 1.130 1.190 7,427 +0.05(+4.39%)
Sep 06, 2024 1.150 1.190 1.120 1.140 19,129 -0.05(-4.20%)
Sep 05, 2024 1.280 1.300 1.190 1.190 11,052 -0.13(-9.85%)
Sep 04, 2024 1.270 1.330 1.260 1.320 4,287 +0.01(+0.76%)
Sep 03, 2024 1.430 1.430 1.310 1.310 10,016 -0.12(-8.39%)
Aug 30, 2024 1.420 1.430 1.390 1.430 17,962 +0.02(+1.27%)
Aug 29, 2024 1.465 1.465 1.410 1.412 6,368 +0.00(+0.14%)
Aug 28, 2024 1.420 1.450 1.410 1.410 9,396 -0.05(-3.62%)
Aug 27, 2024 1.550 1.550 1.450 1.463 13,701 -0.07(-4.38%)
Aug 26, 2024 1.520 1.604 1.520 1.530 11,469 +0.02(+0.99%)
Aug 23, 2024 1.460 1.530 1.460 1.515 7,801 +0.02(+1.68%)
Aug 22, 2024 1.630 1.629 1.410 1.490 18,135 -0.02(-1.32%)
Aug 21, 2024 1.660 1.745 1.440 1.510 42,514 -0.15(-9.04%)
Aug 20, 2024 1.850 1.850 1.656 1.660 18,459 -0.14(-7.78%)
Aug 19, 2024 1.780 1.857 1.665 1.800 49,960 +0.02(+1.12%)
Aug 16, 2024 1.780 1.859 1.780 1.780 158,198 -0.04(-2.20%)
Aug 15, 2024 1.700 2.020 1.650 1.820 739,475 +0.35(+23.81%)
Aug 14, 2024 1.120 1.480 1.100 1.470 289,812 +0.39(+36.11%)
Aug 13, 2024 1.100 1.157 1.080 1.080 16,295 -0.06(-5.26%)
Aug 12, 2024 1.180 1.185 1.110 1.140 8,704 +0.04(+3.64%)
Aug 09, 2024 1.150 1.190 1.070 1.100 59,772 -0.01(-0.90%)
Aug 08, 2024 1.060 1.179 1.050 1.110 20,418 -0.01(-0.89%)
Aug 07, 2024 1.210 1.210 1.090 1.120 11,629 -0.03(-2.61%)
Aug 06, 2024 1.160 1.260 1.120 1.150 24,362 -0.03(-2.54%)
Aug 05, 2024 1.220 1.280 0.9500 1.180 82,059 -0.18(-13.24%)
Aug 02, 2024 1.410 1.410 1.300 1.360 42,379 -0.12(-8.11%)
Aug 01, 2024 1.590 1.590 1.470 1.480 56,239 -0.05(-3.27%)
Jul 31, 2024 1.600 1.635 1.460 1.530 54,085 -0.04(-2.55%)
Jul 30, 2024 1.560 1.690 1.550 1.570 64,441 -0.03(-1.88%)
Jul 29, 2024 1.700 1.700 1.560 1.600 45,373 -0.05(-3.03%)
Jul 26, 2024 1.690 1.690 1.620 1.650 34,576 -0.01(-0.60%)
Jul 25, 2024 1.780 1.780 1.660 1.660 83,268 -0.11(-6.21%)
Jul 24, 2024 1.710 1.820 1.660 1.770 46,424 +0.09(+5.36%)
Jul 23, 2024 1.690 1.720 1.600 1.680 35,939 -0.04(-2.33%)
Jul 22, 2024 1.660 1.720 1.660 1.720 34,797 -0.02(-1.15%)
Jul 19, 2024 1.800 1.810 1.630 1.740 109,344 -0.09(-4.92%)
Jul 18, 2024 1.880 1.940 1.810 1.830 64,566 -0.04(-2.14%)
Jul 17, 2024 1.940 1.940 1.810 1.870 62,119 -0.05(-2.60%)
Jul 16, 2024 1.950 1.950 1.830 1.920 89,404 -0.05(-2.54%)
Jul 15, 2024 1.910 1.970 1.879 1.970 98,493 +0.03(+1.55%)
Jul 12, 2024 2.060 2.180 1.850 1.940 764,306 -0.04(-2.02%)
Jul 11, 2024 1.960 2.070 1.900 1.980 138,859 +0.02(+1.02%)
Jul 10, 2024 2.110 2.250 1.810 1.960 236,270 -0.14(-6.67%)
Jul 09, 2024 2.190 2.310 2.100 2.100 158,325 -0.09(-4.11%)
Jul 08, 2024 2.270 2.400 2.150 2.190 177,470 +0.03(+1.39%)
Jul 05, 2024 2.350 2.421 2.150 2.160 67,702 -0.25(-10.37%)
Jul 03, 2024 2.460 2.530 2.360 2.410 123,752 -0.09(-3.60%)
Jul 02, 2024 2.760 2.830 2.460 2.500 132,716 -0.33(-11.66%)
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.