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 29, 2019 1.750 1.770 1.750 1.770 27,400 +0.02(+1.14%)
Nov 27, 2019 1.710 1.750 1.710 1.750 88,500 +0.04(+2.64%)
Nov 26, 2019 1.680 1.715 1.680 1.705 63,249 +0.03(+1.49%)
Nov 25, 2019 1.680 1.680 1.630 1.680 111,517 +0.01(+0.60%)
Nov 22, 2019 1.670 1.680 1.660 1.670 24,700 +0.01(+0.60%)
Nov 21, 2019 1.700 1.700 1.650 1.660 33,749 +0.02(+1.22%)
Nov 20, 2019 1.640 1.670 1.630 1.640 107,637 +0.01(+0.61%)
Nov 19, 2019 1.600 1.660 1.600 1.630 195,079 +0.01(+0.62%)
Nov 18, 2019 1.620 1.640 1.590 1.620 146,378 +0.01(+0.62%)
Nov 15, 2019 1.570 1.610 1.570 1.610 70,300 +0.05(+3.21%)
Nov 14, 2019 1.560 1.580 1.550 1.560 13,845 -0.01(-0.64%)
Nov 13, 2019 1.580 1.580 1.550 1.570 22,065 +0.00(+0.00%)
Nov 12, 2019 1.540 1.580 1.540 1.570 79,569 +0.04(+2.61%)
Nov 11, 2019 1.500 1.540 1.500 1.530 39,437 +0.01(+0.66%)
Nov 08, 2019 1.520 1.550 1.440 1.520 47,400 +0.04(+2.70%)
Nov 07, 2019 1.540 1.580 1.452 1.480 426,532 -0.02(-1.33%)
Nov 06, 2019 1.520 1.540 1.500 1.500 59,965 +0.00(+0.00%)
Nov 05, 2019 1.520 1.550 1.500 1.500 67,895 -0.02(-1.32%)
Nov 04, 2019 1.540 1.560 1.510 1.520 25,801 -0.01(-0.65%)
Nov 01, 2019 1.520 1.570 1.510 1.530 33,900 +0.03(+2.00%)
Oct 31, 2019 1.530 1.540 1.500 1.500 8,025 -0.05(-3.23%)
Oct 30, 2019 1.500 1.550 1.500 1.550 20,176 +0.05(+3.33%)
Oct 29, 2019 1.520 1.550 1.490 1.500 10,968 -0.01(-0.66%)
Oct 28, 2019 1.560 1.580 1.510 1.510 46,407 -0.03(-1.95%)
Oct 25, 2019 1.510 1.550 1.510 1.540 30,700 +0.04(+2.33%)
Oct 24, 2019 1.500 1.550 1.490 1.505 32,121 +0.00(+0.33%)
Oct 23, 2019 1.520 1.580 1.474 1.500 57,634 -0.03(-1.96%)
Oct 22, 2019 1.490 1.594 1.490 1.530 54,943 +0.03(+2.00%)
Oct 21, 2019 1.520 1.550 1.494 1.500 20,757 -0.02(-1.32%)
Oct 18, 2019 1.520 1.537 1.498 1.520 37,800 +0.02(+1.33%)
Oct 17, 2019 1.520 1.520 1.500 1.500 53,350 +0.01(+0.67%)
Oct 16, 2019 1.480 1.500 1.480 1.490 6,662 +0.00(+0.00%)
Oct 15, 2019 1.440 1.500 1.440 1.490 17,333 +0.06(+4.20%)
Oct 14, 2019 1.500 1.500 1.400 1.430 22,468 -0.05(-3.38%)
Oct 11, 2019 1.490 1.490 1.441 1.480 41,700 +0.05(+3.50%)
Oct 10, 2019 1.430 1.460 1.417 1.430 37,265 -0.01(-0.69%)
Oct 09, 2019 1.419 1.460 1.419 1.440 130,222 -0.01(-0.69%)
Oct 08, 2019 1.440 1.490 1.400 1.450 40,959 +0.01(+0.69%)
Oct 07, 2019 1.433 1.460 1.400 1.440 29,452 +0.00(+0.00%)
Oct 04, 2019 1.440 1.460 1.420 1.440 48,200 +0.01(+0.70%)
Oct 03, 2019 1.420 1.490 1.370 1.430 21,011 +0.03(+2.14%)
Oct 02, 2019 1.370 1.440 1.350 1.400 155,457 +0.03(+2.19%)
Oct 01, 2019 1.390 1.420 1.360 1.370 68,189 -0.03(-2.14%)
Sep 30, 2019 1.390 1.430 1.386 1.400 7,756 +0.01(+0.72%)
Sep 27, 2019 1.440 1.440 1.350 1.390 116,300 -0.04(-2.80%)
Sep 26, 2019 1.470 1.490 1.390 1.430 55,976 -0.03(-2.05%)
Sep 25, 2019 1.480 1.490 1.450 1.460 88,041 -0.04(-2.67%)
Sep 24, 2019 1.510 1.540 1.460 1.500 88,275 -0.01(-0.66%)
Sep 23, 2019 1.550 1.550 1.500 1.510 32,043 -0.07(-4.43%)
Sep 20, 2019 1.500 1.580 1.500 1.580 364,100 +0.04(+2.60%)
Sep 19, 2019 1.440 1.580 1.430 1.540 210,463 +0.09(+6.21%)
Sep 18, 2019 1.420 1.450 1.420 1.450 37,868 +0.04(+2.84%)
Sep 17, 2019 1.420 1.440 1.400 1.410 91,587 -0.04(-2.76%)
Sep 16, 2019 1.390 1.450 1.390 1.450 66,939 +0.08(+5.84%)
Sep 13, 2019 1.450 1.450 1.370 1.370 52,700 -0.05(-3.52%)
Sep 12, 2019 1.440 1.450 1.420 1.420 67,042 -0.01(-0.70%)
Sep 11, 2019 1.440 1.450 1.340 1.430 42,936 -0.01(-0.35%)
Sep 10, 2019 1.450 1.450 1.420 1.435 29,148 -0.02(-1.71%)
Sep 09, 2019 1.500 1.500 1.400 1.460 69,313 -0.02(-1.53%)
Sep 06, 2019 1.510 1.510 1.450 1.483 37,100 -0.02(-1.15%)
Sep 05, 2019 1.470 1.510 1.430 1.500 221,375 +0.05(+3.45%)
Sep 04, 2019 1.470 1.470 1.430 1.450 15,065 -0.02(-1.02%)
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.