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

Synacor Inc (NQ: SYNC )

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 (%)
Jan 31, 2013 5.750 5.850 5.710 5.790 146,573 +0.06(+1.05%)
Jan 30, 2013 5.990 5.990 5.700 5.730 328,987 -0.25(-4.18%)
Jan 29, 2013 6.060 6.080 5.850 5.980 262,028 -0.08(-1.32%)
Jan 28, 2013 6.100 6.240 5.910 6.060 357,161 -0.02(-0.33%)
Jan 25, 2013 5.980 6.090 5.730 6.080 551,272 +0.17(+2.88%)
Jan 24, 2013 5.660 6.050 5.550 5.910 706,847 +0.24(+4.23%)
Jan 23, 2013 5.690 5.690 5.420 5.670 426,793 -0.01(-0.18%)
Jan 22, 2013 5.670 5.760 5.500 5.680 399,112 +0.01(+0.18%)
Jan 18, 2013 5.620 5.670 5.420 5.670 305,707 +0.07(+1.25%)
Jan 17, 2013 5.540 5.650 5.520 5.600 231,408 +0.11(+2.00%)
Jan 16, 2013 5.320 5.620 5.310 5.490 515,510 +0.17(+3.20%)
Jan 15, 2013 5.310 5.350 5.190 5.320 237,283 -0.01(-0.19%)
Jan 14, 2013 5.380 5.530 5.270 5.330 500,441 +0.11(+2.11%)
Jan 11, 2013 5.270 5.290 5.150 5.220 235,888 -0.03(-0.57%)
Jan 10, 2013 5.140 5.280 5.060 5.250 600,705 +0.06(+1.16%)
Jan 09, 2013 5.240 5.350 5.000 5.190 1,419,287 -0.23(-4.24%)
Jan 08, 2013 5.800 5.840 5.380 5.420 478,018 -0.44(-7.51%)
Jan 07, 2013 5.740 5.920 5.720 5.860 285,402 +0.05(+0.86%)
Jan 04, 2013 5.770 5.870 5.700 5.810 326,237 +0.06(+1.04%)
Jan 03, 2013 5.730 5.790 5.650 5.750 242,894 +0.04(+0.70%)
Jan 02, 2013 5.620 5.750 5.570 5.710 417,742 +0.21(+3.82%)
Dec 31, 2012 5.100 5.560 5.080 5.500 657,130 +0.40(+7.84%)
Dec 28, 2012 5.000 5.190 4.970 5.100 283,218 +0.04(+0.79%)
Dec 27, 2012 5.070 5.290 5.020 5.060 535,412 -0.04(-0.78%)
Dec 26, 2012 5.350 5.410 4.810 5.100 961,727 -0.20(-3.77%)
Dec 24, 2012 5.490 5.581 5.280 5.300 175,811 -0.22(-3.99%)
Dec 21, 2012 5.400 5.600 5.300 5.520 673,108 -0.04(-0.72%)
Dec 20, 2012 5.710 5.750 5.270 5.560 992,911 -0.23(-3.97%)
Dec 19, 2012 5.800 5.930 5.760 5.790 386,591 -0.03(-0.52%)
Dec 18, 2012 5.900 5.950 5.700 5.820 524,289 -0.08(-1.36%)
Dec 17, 2012 5.770 5.980 5.660 5.900 496,893 +0.16(+2.79%)
Dec 14, 2012 6.000 6.120 5.610 5.740 1,085,176 -0.24(-4.01%)
Dec 13, 2012 6.090 6.150 5.860 5.980 670,516 -0.07(-1.16%)
Dec 12, 2012 5.690 6.130 5.670 6.050 1,003,484 +0.45(+8.04%)
Dec 11, 2012 5.700 5.800 5.520 5.600 1,249,946 -0.07(-1.23%)
Dec 10, 2012 5.600 5.700 5.430 5.670 641,235 +0.07(+1.25%)
Dec 07, 2012 5.380 5.720 5.340 5.600 540,360 +0.26(+4.87%)
Dec 06, 2012 5.750 5.780 5.110 5.340 929,602 -0.43(-7.45%)
Dec 05, 2012 5.730 5.980 5.710 5.770 482,996 +0.14(+2.49%)
Dec 04, 2012 6.500 6.510 5.530 5.630 1,304,520 -0.75(-11.76%)
Nov 30, 2012 6.040 6.490 5.921 6.380 1,880,205 +0.36(+5.98%)
Nov 29, 2012 6.000 6.200 5.870 6.020 959,223 +0.07(+1.18%)
Nov 28, 2012 5.500 6.130 5.400 5.950 1,641,228 +0.45(+8.18%)
Nov 27, 2012 5.050 5.830 5.040 5.500 2,198,708 +0.42(+8.27%)
Nov 26, 2012 4.910 5.150 4.800 5.080 1,197,964 +0.12(+2.42%)
Nov 23, 2012 4.950 4.991 4.770 4.960 245,732 +0.01(+0.20%)
Nov 21, 2012 4.900 5.250 4.721 4.950 727,280 +0.10(+2.06%)
Nov 20, 2012 5.120 5.300 4.798 4.850 555,320 -0.26(-5.09%)
Nov 19, 2012 5.050 5.370 4.960 5.110 732,765 +0.18(+3.65%)
Nov 16, 2012 4.880 5.050 4.440 4.930 928,678 +0.08(+1.65%)
Nov 15, 2012 5.100 5.470 4.770 4.850 906,669 -0.27(-5.27%)
Nov 14, 2012 4.680 5.330 4.620 5.120 839,908 +0.56(+12.28%)
Nov 13, 2012 4.640 4.860 4.440 4.560 905,005 -0.12(-2.56%)
Nov 12, 2012 4.750 4.820 4.600 4.680 251,941 -0.04(-0.85%)
Nov 09, 2012 4.660 4.870 4.610 4.720 654,745 +0.01(+0.21%)
Nov 08, 2012 4.830 4.985 4.500 4.710 469,061 -0.08(-1.67%)
Nov 07, 2012 4.940 4.990 4.750 4.790 686,041 -0.25(-4.96%)
Nov 06, 2012 4.960 5.200 4.900 5.040 444,985 +0.17(+3.49%)
Nov 05, 2012 5.410 5.490 4.660 4.870 900,423 -0.57(-10.48%)
Nov 02, 2012 5.510 5.510 5.380 5.440 314,477 -0.08(-1.45%)
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.