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, 2015 1.750 1.780 1.710 1.770 84,950 +0.04(+2.31%)
Nov 27, 2015 1.610 1.740 1.610 1.730 72,984 +0.10(+6.13%)
Nov 25, 2015 1.600 1.630 1.630 1.630 95,100 +0.01(+0.62%)
Nov 24, 2015 1.650 1.670 1.590 1.620 32,175 -0.01(-0.61%)
Nov 23, 2015 1.570 1.650 1.570 1.630 42,550 +0.02(+1.24%)
Nov 20, 2015 1.600 1.700 1.600 1.610 85,456 -0.04(-2.42%)
Nov 19, 2015 1.550 1.690 1.540 1.650 111,652 +0.08(+5.10%)
Nov 18, 2015 1.490 1.590 1.460 1.570 54,792 +0.08(+5.37%)
Nov 17, 2015 1.473 1.500 1.440 1.490 51,943 +0.06(+4.12%)
Nov 16, 2015 1.470 1.500 1.430 1.431 84,898 +0.00(+0.08%)
Nov 13, 2015 1.450 1.500 1.381 1.430 80,518 -0.02(-1.38%)
Nov 12, 2015 1.560 1.599 1.450 1.450 222,088 +0.04(+2.84%)
Nov 11, 2015 1.390 1.500 1.361 1.410 63,806 -0.01(-0.70%)
Nov 10, 2015 1.350 1.530 1.350 1.420 9,977 -0.03(-2.06%)
Nov 09, 2015 1.520 1.520 1.410 1.450 40,138 -0.09(-5.85%)
Nov 06, 2015 1.580 1.600 1.470 1.540 90,001 -0.01(-0.65%)
Nov 05, 2015 1.410 1.570 1.410 1.550 172,704 +0.14(+9.93%)
Nov 04, 2015 1.440 1.450 1.380 1.410 8,945 -0.03(-2.08%)
Nov 03, 2015 1.350 1.450 1.350 1.440 29,726 +0.02(+1.41%)
Nov 02, 2015 1.440 1.440 1.340 1.420 21,340 +0.09(+6.77%)
Oct 30, 2015 1.430 1.440 1.330 1.330 18,656 -0.09(-6.34%)
Oct 29, 2015 1.420 1.490 1.350 1.420 39,344 +0.05(+3.65%)
Oct 28, 2015 1.370 1.430 1.340 1.370 17,406 +0.00(+0.00%)
Oct 27, 2015 1.320 1.400 1.320 1.370 20,910 +0.04(+3.01%)
Oct 26, 2015 1.430 1.460 1.300 1.330 60,703 -0.01(-0.75%)
Oct 23, 2015 1.430 1.430 1.300 1.340 39,473 -0.02(-1.47%)
Oct 22, 2015 1.380 1.390 1.350 1.360 11,974 +0.00(+0.00%)
Oct 21, 2015 1.380 1.380 1.350 1.360 3,865 +0.01(+0.74%)
Oct 20, 2015 1.380 1.420 1.350 1.350 27,936 -0.04(-2.88%)
Oct 19, 2015 1.370 1.430 1.330 1.390 5,279 +0.01(+0.73%)
Oct 16, 2015 1.380 1.460 1.350 1.380 9,660 -0.04(-2.82%)
Oct 15, 2015 1.330 1.460 1.330 1.420 33,058 +0.06(+4.41%)
Oct 14, 2015 1.400 1.460 1.360 1.360 53,458 -0.04(-2.86%)
Oct 13, 2015 1.450 1.470 1.400 1.400 25,547 -0.07(-4.76%)
Oct 12, 2015 1.460 1.490 1.450 1.470 16,798 +0.02(+1.37%)
Oct 09, 2015 1.330 1.450 1.320 1.450 112,925 +0.09(+6.62%)
Oct 08, 2015 1.400 1.400 1.343 1.360 14,768 -0.01(-0.73%)
Oct 07, 2015 1.330 1.400 1.330 1.370 34,791 +0.01(+0.74%)
Oct 06, 2015 1.320 1.370 1.308 1.360 162,006 +0.01(+0.74%)
Oct 05, 2015 1.370 1.380 1.290 1.350 41,436 -0.03(-2.17%)
Oct 02, 2015 1.350 1.380 1.315 1.380 26,666 +0.03(+2.21%)
Oct 01, 2015 1.361 1.390 1.320 1.350 21,601 +0.00(+0.00%)
Sep 30, 2015 1.310 1.380 1.270 1.350 38,486 +0.05(+3.85%)
Sep 29, 2015 1.330 1.380 1.280 1.300 44,964 -0.06(-4.41%)
Sep 28, 2015 1.340 1.380 1.290 1.360 35,377 -0.01(-0.73%)
Sep 25, 2015 1.390 1.400 1.330 1.370 50,524 +0.00(+0.00%)
Sep 24, 2015 1.380 1.440 1.330 1.370 78,633 -0.03(-2.14%)
Sep 23, 2015 1.400 1.430 1.380 1.400 29,444 +0.01(+0.72%)
Sep 22, 2015 1.401 1.450 1.380 1.390 93,459 -0.04(-2.80%)
Sep 21, 2015 1.420 1.440 1.410 1.430 5,757 -0.01(-0.69%)
Sep 18, 2015 1.390 1.450 1.390 1.440 33,010 +0.01(+0.70%)
Sep 17, 2015 1.450 1.450 1.400 1.430 29,537 -0.01(-0.69%)
Sep 16, 2015 1.450 1.480 1.390 1.440 66,093 -0.03(-2.04%)
Sep 15, 2015 1.420 1.490 1.420 1.470 15,064 +0.02(+1.38%)
Sep 14, 2015 1.490 1.490 1.420 1.450 11,286 -0.02(-1.36%)
Sep 11, 2015 1.490 1.540 1.420 1.470 46,153 -0.02(-1.34%)
Sep 10, 2015 1.430 1.600 1.430 1.490 69,459 +0.04(+2.76%)
Sep 09, 2015 1.500 1.500 1.440 1.450 26,748 +0.00(+0.00%)
Sep 08, 2015 1.510 1.510 1.403 1.450 66,545 -0.05(-3.33%)
Sep 04, 2015 1.470 1.500 1.500 1.500 18,700 -0.03(-1.97%)
Sep 03, 2015 1.500 1.600 1.460 1.530 62,368 +0.03(+2.01%)
Sep 02, 2015 1.479 1.580 1.470 1.500 31,779 +0.02(+1.35%)
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.