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 )

118.03 -0.80 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 7.153 7.339 7.070 7.121 0 +0.07(+0.99%)
Jan 29, 2009 7.552 7.552 6.856 7.051 866,361 -0.51(-6.69%)
Jan 28, 2009 7.246 7.566 7.181 7.557 926,813 +0.29(+4.02%)
Jan 27, 2009 6.880 7.293 6.870 7.265 1,487,689 +0.45(+6.68%)
Jan 26, 2009 6.615 6.954 6.592 6.810 753,818 +0.18(+2.66%)
Jan 23, 2009 6.151 6.761 6.151 6.634 667,231 +0.24(+3.77%)
Jan 22, 2009 6.295 6.471 6.263 6.393 646,634 -0.13(-1.92%)
Jan 21, 2009 6.239 6.560 6.188 6.518 386,727 +0.38(+6.12%)
Jan 20, 2009 6.202 6.355 6.119 6.142 738,304 -0.17(-2.65%)
Jan 16, 2009 6.680 6.722 6.239 6.309 666,279 -0.32(-4.83%)
Jan 15, 2009 6.374 6.699 6.272 6.629 1,017,817 +0.29(+4.54%)
Jan 14, 2009 6.420 6.439 6.258 6.342 701,193 -0.18(-2.77%)
Jan 13, 2009 6.666 6.764 6.467 6.522 736,933 -0.13(-1.95%)
Jan 12, 2009 6.402 6.703 6.332 6.652 1,069,033 +0.27(+4.22%)
Jan 09, 2009 6.680 7.191 6.379 6.383 2,406,223 +0.65(+11.42%)
Jan 08, 2009 5.901 5.901 5.548 5.729 420,997 -0.08(-1.44%)
Jan 07, 2009 6.147 6.147 5.669 5.813 819,291 -0.43(-6.84%)
Jan 06, 2009 5.446 6.458 5.404 6.239 982,183 +0.77(+14.08%)
Jan 05, 2009 5.516 5.516 5.284 5.469 482,706 -0.01(-0.25%)
Jan 02, 2009 5.298 5.530 5.261 5.483 0 +0.23(+4.32%)
Jan 01, 2009 5.224 5.377 5.145 5.256 0 +0.00(+0.00%)
Dec 31, 2008 5.224 5.377 5.145 5.256 501,783 +0.01(+0.27%)
Dec 30, 2008 5.015 5.256 4.994 5.242 619,064 +0.25(+4.92%)
Dec 29, 2008 4.996 5.043 4.880 4.996 420,107 +0.01(+0.28%)
Dec 26, 2008 4.769 5.024 4.709 4.982 218,084 +0.22(+4.68%)
Dec 24, 2008 4.811 4.852 4.755 4.760 80,816 -0.05(-1.06%)
Dec 23, 2008 4.825 4.903 4.676 4.811 365,737 +0.01(+0.19%)
Dec 22, 2008 4.667 4.801 4.642 4.801 538,420 +0.12(+2.48%)
Dec 19, 2008 4.593 4.732 4.500 4.685 547,521 +0.23(+5.10%)
Dec 18, 2008 4.514 4.634 4.393 4.458 268,530 -0.07(-1.64%)
Dec 17, 2008 4.338 4.630 4.338 4.532 330,139 +0.11(+2.52%)
Dec 16, 2008 4.194 4.430 4.161 4.421 362,797 +0.31(+7.56%)
Dec 15, 2008 4.351 4.440 4.036 4.110 333,194 -0.28(-6.34%)
Dec 12, 2008 4.157 4.389 4.124 4.389 406,367 +0.17(+4.07%)
Dec 11, 2008 4.746 4.806 4.175 4.217 976,498 -0.61(-12.60%)
Dec 10, 2008 4.787 5.047 4.727 4.825 435,912 +0.04(+0.87%)
Dec 09, 2008 4.764 4.968 4.658 4.783 342,851 -0.05(-0.96%)
Dec 08, 2008 4.746 4.931 4.611 4.829 334,259 +0.19(+4.00%)
Dec 05, 2008 4.458 4.681 4.291 4.644 433,008 +0.17(+3.73%)
Dec 04, 2008 4.736 4.839 4.407 4.477 395,879 -0.30(-6.31%)
Dec 03, 2008 4.611 4.820 4.435 4.778 457,481 +0.24(+5.21%)
Dec 02, 2008 4.509 4.579 4.314 4.542 825,243 +0.07(+1.56%)
Dec 01, 2008 4.727 4.787 4.444 4.472 569,735 -0.38(-7.84%)
Nov 28, 2008 4.917 4.931 4.736 4.852 232,632 -0.06(-1.23%)
Nov 26, 2008 4.500 4.913 4.013 4.913 442,751 +0.26(+5.58%)
Nov 25, 2008 4.579 4.676 4.370 4.653 819,834 +0.10(+2.24%)
Nov 24, 2008 4.463 4.685 4.375 4.551 903,966 +0.07(+1.55%)
Nov 21, 2008 4.426 4.481 4.003 4.481 826,361 +0.23(+5.46%)
Nov 20, 2008 4.778 4.862 4.222 4.249 870,304 -0.66(-13.42%)
Nov 19, 2008 5.340 5.372 4.899 4.908 592,140 -0.45(-8.32%)
Nov 18, 2008 5.636 5.687 5.081 5.353 674,075 -0.24(-4.31%)
Nov 17, 2008 5.650 5.711 5.493 5.595 510,729 -0.12(-2.11%)
Nov 14, 2008 5.966 6.072 5.701 5.715 521,686 -0.41(-6.67%)
Nov 13, 2008 5.929 6.137 5.571 6.124 926,548 +0.17(+2.88%)
Nov 12, 2008 6.267 6.291 5.929 5.952 392,105 -0.44(-6.89%)
Nov 11, 2008 6.490 6.574 6.323 6.393 390,374 -0.17(-2.61%)
Nov 10, 2008 6.959 7.061 6.458 6.564 353,211 -0.22(-3.28%)
Nov 07, 2008 6.852 6.986 6.689 6.787 469,927 -0.01(-0.14%)
Nov 06, 2008 7.005 7.024 6.713 6.796 570,472 -0.20(-2.92%)
Nov 05, 2008 7.130 7.195 6.959 7.000 540,056 -0.21(-2.96%)
Nov 04, 2008 7.385 7.385 7.051 7.214 451,100 +0.03(+0.39%)
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.