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, 2017 2.400 2.500 2.400 2.450 62,564 +0.05(+2.08%)
Nov 29, 2017 2.450 2.550 2.445 2.400 335,656 -0.10(-4.00%)
Nov 28, 2017 2.450 2.500 2.400 2.500 63,628 +0.05(+2.04%)
Nov 27, 2017 2.550 2.550 2.367 2.450 165,077 -0.07(-2.97%)
Nov 24, 2017 2.500 2.550 2.440 2.525 39,634 +0.07(+3.06%)
Nov 22, 2017 2.400 2.500 2.400 2.450 96,976 +0.00(+0.00%)
Nov 21, 2017 2.500 2.550 2.450 2.450 135,430 -0.05(-2.00%)
Nov 20, 2017 2.550 2.575 2.500 2.500 46,118 +0.00(+0.00%)
Nov 17, 2017 2.550 2.550 2.475 2.500 111,899 +0.00(+0.00%)
Nov 16, 2017 2.450 2.500 2.400 2.500 135,977 +0.00(+0.00%)
Nov 15, 2017 2.650 2.700 2.300 2.500 309,526 +0.20(+8.70%)
Nov 14, 2017 2.450 2.500 2.250 2.300 142,938 -0.18(-7.07%)
Nov 13, 2017 2.450 2.500 2.400 2.475 77,440 +0.02(+1.02%)
Nov 10, 2017 2.450 2.550 2.450 2.450 120,725 +0.00(+0.00%)
Nov 09, 2017 2.450 2.500 2.400 2.450 85,092 -0.02(-1.01%)
Nov 08, 2017 2.450 2.500 2.450 2.475 61,015 +0.02(+1.02%)
Nov 07, 2017 2.450 2.500 2.425 2.450 147,836 +0.00(+0.00%)
Nov 06, 2017 2.400 2.500 2.400 2.450 41,836 +0.00(+0.00%)
Nov 03, 2017 2.400 2.500 2.350 2.450 236,582 +0.00(+0.00%)
Nov 02, 2017 2.350 2.500 2.300 2.450 128,028 +0.10(+4.26%)
Nov 01, 2017 2.400 2.400 2.300 2.350 143,478 -0.05(-2.08%)
Oct 31, 2017 2.400 2.400 2.350 2.400 103,216 +0.00(+0.00%)
Oct 30, 2017 2.350 2.400 2.325 2.400 60,531 +0.00(+0.00%)
Oct 27, 2017 2.350 2.450 2.250 2.400 190,757 +0.15(+6.67%)
Oct 26, 2017 2.250 2.300 2.115 2.250 141,004 +0.00(+0.00%)
Oct 25, 2017 2.250 2.300 2.200 2.250 78,974 -0.05(-2.17%)
Oct 24, 2017 2.400 2.400 1.955 2.300 457,630 -0.10(-4.17%)
Oct 23, 2017 2.350 2.401 2.310 2.400 122,366 +0.00(+0.00%)
Oct 20, 2017 2.600 2.632 2.300 2.400 281,165 -0.20(-7.69%)
Oct 19, 2017 2.605 2.700 2.550 2.600 197,541 -0.05(-1.89%)
Oct 18, 2017 2.650 2.700 2.600 2.650 81,527 -0.02(-0.93%)
Oct 17, 2017 2.650 2.700 2.650 2.675 35,359 -0.03(-0.93%)
Oct 16, 2017 2.650 2.700 2.650 2.700 19,943 +0.00(+0.00%)
Oct 13, 2017 2.725 2.750 2.650 2.700 57,729 +0.00(+0.00%)
Oct 12, 2017 2.700 2.800 2.700 2.700 92,862 -0.05(-1.82%)
Oct 11, 2017 2.700 2.800 2.700 2.750 69,360 +0.00(+0.00%)
Oct 10, 2017 2.756 2.825 2.750 2.750 68,589 +0.00(+0.00%)
Oct 09, 2017 2.850 2.850 2.750 2.750 41,285 -0.10(-3.51%)
Oct 06, 2017 2.750 2.850 2.750 2.850 67,826 +0.10(+3.64%)
Oct 05, 2017 2.750 2.800 2.750 2.750 70,593 +0.00(+0.00%)
Oct 04, 2017 2.650 2.825 2.600 2.750 188,313 +0.10(+3.77%)
Oct 03, 2017 2.700 2.700 2.650 2.650 37,313 -0.05(-1.85%)
Oct 02, 2017 2.650 2.750 2.650 2.700 24,414 +0.00(+0.00%)
Sep 29, 2017 2.700 2.764 2.650 2.700 90,543 -0.05(-1.82%)
Sep 28, 2017 2.650 2.750 2.650 2.750 125,489 +0.05(+1.85%)
Sep 27, 2017 2.650 2.850 2.650 2.700 168,375 +0.05(+1.89%)
Sep 26, 2017 2.650 2.700 2.650 2.650 11,238 +0.00(+0.00%)
Sep 25, 2017 2.600 2.700 2.550 2.650 158,988 +0.00(+0.00%)
Sep 22, 2017 2.650 2.650 2.550 2.650 90,331 +0.00(+0.00%)
Sep 21, 2017 2.600 2.650 2.575 2.650 88,515 +0.00(+0.00%)
Sep 20, 2017 2.600 2.650 2.600 2.650 58,545 +0.00(+0.00%)
Sep 19, 2017 2.650 2.700 2.600 2.650 115,461 +0.05(+1.92%)
Sep 18, 2017 2.650 2.725 2.600 2.600 128,690 -0.05(-1.89%)
Sep 15, 2017 2.800 2.800 2.650 2.650 88,062 -0.10(-3.64%)
Sep 14, 2017 2.800 2.800 2.600 2.750 94,787 -0.05(-1.79%)
Sep 13, 2017 2.800 2.850 2.550 2.800 316,752 -0.05(-1.75%)
Sep 12, 2017 2.800 2.850 2.725 2.850 202,424 +0.00(+0.00%)
Sep 11, 2017 2.850 2.900 2.700 2.850 247,347 +0.05(+1.79%)
Sep 08, 2017 2.600 2.850 2.500 2.800 377,987 +0.20(+7.69%)
Sep 07, 2017 2.450 2.600 2.400 2.600 108,933 +0.20(+8.33%)
Sep 06, 2017 2.350 2.450 2.350 2.400 70,562 +0.05(+2.13%)
Sep 05, 2017 2.300 2.400 2.300 2.350 92,446 +0.05(+2.17%)
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.