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 (%)
Oct 31, 2016 2.850 2.950 2.750 2.775 201,595 -0.08(-2.63%)
Oct 28, 2016 2.900 3.000 2.850 2.850 156,921 -0.10(-3.39%)
Oct 27, 2016 3.100 3.100 2.900 2.950 130,273 -0.10(-3.28%)
Oct 26, 2016 3.050 3.100 3.000 3.050 55,911 -0.05(-1.61%)
Oct 25, 2016 3.100 3.150 3.050 3.100 108,480 +0.00(+0.00%)
Oct 24, 2016 2.950 3.100 2.950 3.100 246,045 +0.15(+5.08%)
Oct 21, 2016 2.950 3.000 2.900 2.950 102,845 +0.00(+0.00%)
Oct 20, 2016 2.900 3.000 2.900 2.950 94,325 +0.05(+1.72%)
Oct 19, 2016 2.950 3.000 2.900 2.900 161,249 -0.05(-1.69%)
Oct 18, 2016 2.900 3.000 2.850 2.950 250,359 +0.10(+3.51%)
Oct 17, 2016 2.800 2.850 2.750 2.850 77,314 +0.05(+1.79%)
Oct 14, 2016 2.750 2.823 2.750 2.800 65,771 +0.05(+1.82%)
Oct 13, 2016 2.750 2.850 2.700 2.750 69,260 -0.05(-1.79%)
Oct 12, 2016 2.800 2.800 2.700 2.800 74,586 +0.00(+0.00%)
Oct 11, 2016 2.800 2.850 2.750 2.800 76,341 +0.00(+0.00%)
Oct 10, 2016 2.900 2.900 2.800 2.800 82,804 -0.03(-1.06%)
Oct 07, 2016 2.871 2.871 2.800 2.830 76,309 -0.03(-1.05%)
Oct 06, 2016 2.860 2.900 2.840 2.860 69,399 -0.03(-1.04%)
Oct 05, 2016 2.860 2.890 2.790 2.890 100,579 +0.04(+1.40%)
Oct 04, 2016 2.900 2.930 2.830 2.850 141,491 -0.06(-2.06%)
Oct 03, 2016 2.960 2.965 2.860 2.910 82,285 +0.00(+0.00%)
Sep 30, 2016 2.940 2.989 2.881 2.910 65,503 -0.03(-1.02%)
Sep 29, 2016 2.920 2.960 2.850 2.940 56,682 +0.02(+0.68%)
Sep 28, 2016 2.950 2.981 2.700 2.920 159,233 -0.05(-1.68%)
Sep 27, 2016 2.977 3.010 2.890 2.970 73,170 -0.01(-0.34%)
Sep 26, 2016 3.000 3.000 2.980 2.980 52,880 -0.02(-0.67%)
Sep 23, 2016 3.001 3.001 2.950 3.000 36,367 +0.02(+0.67%)
Sep 22, 2016 2.960 3.020 2.960 2.980 144,179 +0.01(+0.34%)
Sep 21, 2016 2.950 2.990 2.860 2.970 222,405 +0.01(+0.34%)
Sep 20, 2016 3.000 3.019 2.940 2.960 161,650 -0.04(-1.33%)
Sep 19, 2016 2.910 3.000 2.840 3.000 221,324 +0.09(+3.09%)
Sep 16, 2016 2.820 2.910 2.759 2.910 176,890 +0.12(+4.30%)
Sep 15, 2016 2.710 2.820 2.700 2.790 85,656 +0.09(+3.33%)
Sep 14, 2016 2.700 2.750 2.700 2.700 41,775 -0.02(-0.74%)
Sep 13, 2016 2.740 2.800 2.710 2.720 78,952 -0.05(-1.81%)
Sep 12, 2016 2.730 2.810 2.720 2.770 53,648 +0.00(+0.00%)
Sep 09, 2016 2.810 2.840 2.700 2.770 43,780 -0.04(-1.42%)
Sep 08, 2016 2.810 2.880 2.800 2.810 64,658 +0.01(+0.36%)
Sep 07, 2016 2.880 2.900 2.800 2.800 98,620 -0.06(-2.10%)
Sep 06, 2016 2.820 2.900 2.820 2.860 81,130 +0.03(+1.06%)
Sep 02, 2016 2.790 2.830 2.830 2.830 45,700 +0.04(+1.43%)
Sep 01, 2016 2.830 2.842 2.780 2.790 73,340 -0.03(-1.06%)
Aug 31, 2016 2.811 2.850 2.760 2.820 91,753 +0.01(+0.36%)
Aug 30, 2016 2.790 2.842 2.790 2.810 31,870 +0.02(+0.72%)
Aug 29, 2016 2.820 2.850 2.780 2.790 90,193 -0.02(-0.71%)
Aug 26, 2016 2.759 2.860 2.759 2.810 84,611 +0.04(+1.44%)
Aug 25, 2016 2.740 2.855 2.730 2.770 96,774 +0.00(+0.00%)
Aug 24, 2016 2.750 2.825 2.540 2.770 150,676 -0.02(-0.72%)
Aug 23, 2016 2.690 2.830 2.670 2.790 160,580 +0.07(+2.57%)
Aug 22, 2016 2.730 2.770 2.510 2.720 336,291 -0.02(-0.73%)
Aug 19, 2016 2.770 2.790 2.720 2.740 124,374 -0.03(-1.08%)
Aug 18, 2016 2.830 2.830 2.750 2.770 219,693 -0.08(-2.81%)
Aug 17, 2016 2.880 2.890 2.830 2.850 101,552 -0.01(-0.35%)
Aug 16, 2016 2.890 2.920 2.850 2.860 73,644 -0.03(-1.04%)
Aug 15, 2016 2.930 2.930 2.860 2.890 102,415 +0.00(+0.00%)
Aug 12, 2016 2.910 2.910 2.860 2.890 69,923 +0.01(+0.35%)
Aug 11, 2016 2.870 2.940 2.850 2.880 136,845 +0.01(+0.35%)
Aug 10, 2016 2.890 2.940 2.840 2.870 188,508 -0.04(-1.37%)
Aug 09, 2016 2.900 2.950 2.860 2.910 127,088 -0.04(-1.36%)
Aug 08, 2016 2.970 2.970 2.920 2.950 83,734 -0.04(-1.34%)
Aug 05, 2016 2.840 2.990 2.810 2.990 321,121 +0.15(+5.28%)
Aug 04, 2016 2.890 2.940 2.800 2.840 554,787 -0.19(-6.27%)
Aug 03, 2016 2.950 3.040 2.910 3.030 345,458 +0.07(+2.36%)
Aug 02, 2016 3.040 3.070 2.950 2.960 428,051 -0.10(-3.27%)
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.