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 (%)
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%)
Nov 01, 2012 5.380 5.540 5.330 5.520 434,675 +0.04(+0.73%)
Oct 31, 2012 5.580 5.700 5.430 5.480 462,087 -0.09(-1.62%)
Oct 26, 2012 5.560 5.570 5.570 5.570 496,500 -0.03(-0.54%)
Oct 25, 2012 6.590 6.770 5.500 5.600 1,440,204 -0.56(-9.09%)
Oct 24, 2012 6.300 6.300 5.940 6.160 435,773 +0.17(+2.84%)
Oct 23, 2012 6.350 6.350 5.880 5.990 524,866 -0.13(-2.12%)
Oct 19, 2012 6.390 6.455 5.842 6.120 1,118,601 -0.29(-4.52%)
Oct 18, 2012 6.700 6.700 6.400 6.410 1,045,331 -0.30(-4.47%)
Oct 17, 2012 6.680 7.100 6.600 6.710 615,201 -0.05(-0.74%)
Oct 16, 2012 6.930 6.970 6.670 6.760 482,413 -0.04(-0.59%)
Oct 15, 2012 6.600 6.880 6.368 6.800 937,882 +0.03(+0.44%)
Oct 12, 2012 6.870 6.990 6.700 6.770 427,230 -0.12(-1.74%)
Oct 11, 2012 6.960 7.080 6.832 6.890 327,952 -0.08(-1.15%)
Oct 10, 2012 6.950 7.070 6.830 6.970 345,738 +0.07(+1.01%)
Oct 09, 2012 7.480 7.550 6.333 6.900 1,756,247 -0.60(-8.00%)
Oct 08, 2012 7.520 7.820 7.490 7.500 644,887 -0.04(-0.53%)
Oct 05, 2012 7.620 7.720 7.530 7.540 424,857 -0.05(-0.66%)
Oct 04, 2012 7.600 7.680 7.560 7.590 306,834 +0.01(+0.13%)
Oct 03, 2012 7.570 7.660 7.540 7.580 366,735 +0.02(+0.26%)
Oct 02, 2012 7.770 7.800 7.510 7.560 632,016 -0.18(-2.33%)
Oct 01, 2012 7.620 7.980 7.610 7.740 1,129,859 +0.16(+2.11%)
Sep 28, 2012 7.560 7.680 7.560 7.580 462,591 -0.03(-0.39%)
Sep 27, 2012 7.600 7.650 7.460 7.610 490,613 +0.05(+0.66%)
Sep 26, 2012 7.570 7.650 7.430 7.560 455,524 -0.04(-0.53%)
Sep 25, 2012 7.690 7.700 7.500 7.600 538,792 -0.04(-0.52%)
Sep 24, 2012 7.800 7.870 7.500 7.640 506,695 -0.11(-1.42%)
Sep 21, 2012 7.770 7.830 7.660 7.750 542,671 +0.15(+1.97%)
Sep 20, 2012 7.470 7.850 7.460 7.600 1,106,785 +0.06(+0.80%)
Sep 19, 2012 7.560 7.660 7.350 7.540 796,142 +0.04(+0.53%)
Sep 18, 2012 7.470 7.520 7.350 7.500 550,640 +0.01(+0.13%)
Sep 17, 2012 7.580 7.650 7.420 7.490 627,495 -0.11(-1.45%)
Sep 14, 2012 7.520 7.750 7.480 7.600 628,189 +0.14(+1.88%)
Sep 13, 2012 7.620 7.639 7.450 7.460 627,620 -0.16(-2.10%)
Sep 12, 2012 7.650 7.800 7.350 7.620 651,382 +0.02(+0.26%)
Sep 11, 2012 7.940 8.000 7.560 7.600 968,093 -0.08(-1.04%)
Sep 10, 2012 8.280 8.340 7.620 7.680 1,127,850 -0.58(-7.02%)
Sep 07, 2012 8.640 8.850 8.250 8.260 1,471,314 +0.00(+0.00%)
Sep 06, 2012 8.250 8.389 8.210 8.260 542,809 -0.01(-0.12%)
Sep 05, 2012 8.250 8.510 8.100 8.270 636,486 +0.03(+0.36%)
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.