Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Synnex Corp (NY: SNX )

113.75 -1.19 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2004 7.233 7.264 6.952 7.097 464,554 -0.17(-2.30%)
Jun 29, 2004 7.368 7.504 7.210 7.264 337,797 -0.26(-3.48%)
Jun 28, 2004 7.463 7.649 7.255 7.527 344,655 +0.15(+2.08%)
Jun 25, 2004 7.775 7.866 7.323 7.373 991,491 -0.32(-4.17%)
Jun 24, 2004 7.820 7.866 7.676 7.694 206,173 -0.17(-2.18%)
Jun 23, 2004 7.866 7.947 7.834 7.866 136,711 +0.05(+0.58%)
Jun 22, 2004 7.947 7.974 7.798 7.820 179,406 -0.08(-1.03%)
Jun 21, 2004 7.793 7.933 7.793 7.902 62,825 +0.06(+0.81%)
Jun 18, 2004 7.888 7.938 7.775 7.838 546,625 -0.02(-0.29%)
Jun 17, 2004 7.979 8.069 7.838 7.861 113,705 -0.09(-1.19%)
Jun 16, 2004 8.092 8.092 7.879 7.956 203,519 -0.16(-1.95%)
Jun 15, 2004 8.092 8.205 8.092 8.114 78,089 -0.02(-0.28%)
Jun 14, 2004 8.182 8.259 8.046 8.137 245,771 -0.09(-1.10%)
Jun 10, 2004 8.340 8.404 8.227 8.227 135,605 -0.14(-1.73%)
Jun 09, 2004 8.182 8.471 8.182 8.372 156,399 +0.16(+1.93%)
Jun 08, 2004 8.182 8.295 8.182 8.214 134,720 +0.08(+0.94%)
Jun 07, 2004 8.236 8.331 8.083 8.137 65,701 -0.14(-1.69%)
Jun 04, 2004 8.404 8.431 8.250 8.277 238,028 -0.17(-2.03%)
Jun 03, 2004 8.476 8.535 8.313 8.449 56,631 -0.05(-0.59%)
Jun 02, 2004 8.363 8.634 8.363 8.498 192,458 +0.14(+1.62%)
Jun 01, 2004 7.703 8.634 7.703 8.363 288,244 +0.66(+8.57%)
May 28, 2004 7.662 7.866 7.617 7.703 142,684 +0.06(+0.83%)
May 27, 2004 7.463 7.680 7.418 7.640 83,177 +0.20(+2.67%)
May 26, 2004 7.468 7.468 7.346 7.441 129,632 -0.05(-0.72%)
May 25, 2004 7.594 7.594 7.459 7.495 256,832 -0.16(-2.13%)
May 24, 2004 7.617 7.662 7.612 7.658 79,195 +0.02(+0.24%)
May 21, 2004 7.662 7.667 7.617 7.640 181,397 -0.02(-0.24%)
May 20, 2004 7.685 7.685 7.653 7.658 27,430 -0.03(-0.35%)
May 19, 2004 7.594 7.685 7.594 7.685 133,835 +0.05(+0.65%)
May 18, 2004 7.667 7.680 7.622 7.635 93,132 -0.02(-0.30%)
May 17, 2004 7.594 7.762 7.585 7.658 88,265 +0.12(+1.56%)
May 14, 2004 7.617 7.635 7.522 7.540 117,908 -0.05(-0.71%)
May 13, 2004 7.671 7.685 7.590 7.594 207,500 -0.09(-1.12%)
May 12, 2004 7.676 7.680 7.662 7.680 236,037 +0.00(+0.06%)
May 11, 2004 7.685 7.685 7.662 7.676 151,533 +0.03(+0.35%)
May 10, 2004 7.870 7.911 7.594 7.649 734,216 -0.22(-2.81%)
May 07, 2004 8.074 8.114 7.857 7.870 37,385 -0.23(-2.79%)
May 06, 2004 7.947 8.132 7.888 8.096 85,389 +0.14(+1.82%)
May 05, 2004 7.707 8.042 7.669 7.951 90,035 +0.20(+2.57%)
May 04, 2004 7.640 7.775 7.545 7.753 65,037 +0.18(+2.39%)
May 03, 2004 7.640 7.888 7.481 7.572 81,407 -0.06(-0.83%)
Apr 30, 2004 8.105 8.105 7.237 7.635 146,887 -0.47(-5.80%)
Apr 29, 2004 8.114 8.295 8.069 8.105 98,441 -0.03(-0.39%)
Apr 28, 2004 8.715 8.715 8.137 8.137 141,357 -0.53(-6.15%)
Apr 27, 2004 9.222 9.222 8.453 8.670 169,894 -0.60(-6.44%)
Apr 26, 2004 9.258 9.335 9.253 9.267 21,015 -0.03(-0.29%)
Apr 23, 2004 9.348 9.357 9.244 9.294 27,873 -0.05(-0.58%)
Apr 22, 2004 9.303 9.348 9.231 9.348 43,137 +0.04(+0.39%)
Apr 21, 2004 9.290 9.335 9.118 9.312 36,721 +0.02(+0.24%)
Apr 20, 2004 9.244 9.357 9.244 9.290 168,566 +0.07(+0.74%)
Apr 19, 2004 8.937 9.267 8.937 9.222 106,626 +0.33(+3.71%)
Apr 16, 2004 8.661 8.932 8.661 8.892 37,606 +0.23(+2.66%)
Apr 15, 2004 9.041 9.041 8.661 8.661 57,073 -0.40(-4.44%)
Apr 14, 2004 9.348 9.357 9.041 9.064 65,701 -0.38(-3.98%)
Apr 13, 2004 9.267 9.493 9.267 9.439 153,745 +0.06(+0.63%)
Apr 12, 2004 9.217 9.380 9.217 9.380 59,728 +0.16(+1.72%)
Apr 08, 2004 9.154 9.222 9.064 9.222 117,465 +0.18(+2.00%)
Apr 07, 2004 8.941 9.312 8.905 9.041 410,577 +0.10(+1.11%)
Apr 06, 2004 8.851 8.941 8.815 8.941 112,377 +0.13(+1.44%)
Apr 05, 2004 8.697 8.928 8.697 8.815 140,251 +0.12(+1.35%)
Apr 02, 2004 8.498 8.697 8.476 8.697 52,649 +0.38(+4.57%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.